股票概览
3.95
+0.25%
+0.01
3.95
开盘价
3.96
最高价
3.92
最低价
548,246
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
4.03
MA10 (10日均线)
4.03
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 3.95 | 3.96 | 3.92 | 3.95 | +0.25% | 548,246 | 215,846,285 |
| 2025-03-24 | 3.97 | 3.99 | 3.91 | 3.94 | -1.25% | 1,518,272 | 598,640,391 |
| 2025-03-21 | 4.04 | 4.06 | 3.97 | 3.99 | -1.48% | 1,510,441 | 605,957,562 |
| 2025-03-20 | 4.08 | 4.09 | 4.04 | 4.05 | -0.74% | 1,217,380 | 494,811,023 |
| 2025-03-19 | 4.07 | 4.11 | 4.06 | 4.08 | -0.24% | 1,319,922 | 538,823,925 |
| 2025-03-18 | 4.09 | 4.1 | 4.06 | 4.09 | +0.49% | 1,199,235 | 488,726,140 |
| 2025-03-17 | 4.09 | 4.11 | 4.06 | 4.07 | -0.97% | 1,863,099 | 760,660,985 |
| 2025-03-14 | 3.99 | 4.16 | 3.98 | 4.11 | +3.01% | 3,907,026 | 1,598,593,487 |
| 2025-03-13 | 4.02 | 4.08 | 3.96 | 3.99 | -0.99% | 1,762,089 | 704,980,199 |
| 2025-03-12 | 4.01 | 4.1 | 4 | 4.03 | +0.75% | 2,153,038 | 872,554,622 |
| 2025-03-11 | 3.96 | 4 | 3.95 | 4 | 0% | 1,096,060 | 436,267,364 |
| 2025-03-10 | 4.02 | 4.03 | 3.98 | 4 | -0.5% | 1,089,898 | 435,881,997 |
| 2025-03-07 | 4.08 | 4.08 | 4.01 | 4.02 | -1.95% | 1,696,642 | 685,956,027 |
| 2025-03-06 | 3.99 | 4.11 | 3.99 | 4.1 | +3.27% | 2,813,617 | 1,144,735,779 |
| 2025-03-05 | 3.97 | 3.99 | 3.92 | 3.97 | -0.25% | 1,390,512 | 550,832,858 |
| 2025-03-04 | 3.95 | 4 | 3.94 | 3.98 | +0.51% | 1,157,066 | 459,943,298 |
| 2025-03-03 | 3.97 | 4.03 | 3.95 | 3.96 | -0.5% | 1,607,183 | 640,424,414 |
| 2025-02-28 | 4.11 | 4.18 | 3.96 | 3.98 | -3.86% | 2,797,666 | 1,136,839,890 |
| 2025-02-27 | 4.14 | 4.2 | 4.06 | 4.14 | -0.72% | 2,908,678 | 1,201,073,112 |
| 2025-02-26 | 4.04 | 4.18 | 4.04 | 4.17 | +3.22% | 2,686,915 | 1,104,341,040 |
| 2025-02-25 | 4.07 | 4.1 | 4.04 | 4.04 | -1.7% | 1,562,357 | 635,181,631 |
| 2025-02-24 | 4.12 | 4.15 | 4.08 | 4.11 | -0.72% | 1,994,579 | 821,135,427 |
| 2025-02-21 | 4.05 | 4.16 | 4.01 | 4.14 | +2.22% | 2,765,127 | 1,132,687,366 |
| 2025-02-20 | 4.06 | 4.08 | 4.03 | 4.05 | -0.49% | 1,449,518 | 587,894,981 |
| 2025-02-19 | 4.02 | 4.08 | 4.01 | 4.07 | +1.24% | 1,799,988 | 729,779,715 |
| 2025-02-18 | 4.16 | 4.16 | 4 | 4.02 | -3.37% | 2,375,725 | 969,695,501 |
| 2025-02-17 | 4.2 | 4.22 | 4.13 | 4.16 | +0.24% | 2,165,163 | 903,504,327 |
| 2025-02-14 | 4.15 | 4.19 | 4.12 | 4.15 | -0.48% | 1,972,159 | 818,804,972 |
| 2025-02-13 | 4.2 | 4.3 | 4.14 | 4.17 | -1.42% | 4,062,806 | 1,705,474,834 |
| 2025-02-12 | 4.11 | 4.25 | 4.1 | 4.23 | +2.42% | 2,641,947 | 1,101,636,629 |
| 2025-02-11 | 4.15 | 4.18 | 4.08 | 4.13 | -0.72% | 1,901,491 | 782,525,163 |
| 2025-02-10 | 4.13 | 4.19 | 4.11 | 4.16 | +0.73% | 2,117,913 | 878,907,115 |
| 2025-02-07 | 4.04 | 4.22 | 4.02 | 4.13 | +1.98% | 3,345,131 | 1,380,196,613 |
| 2025-02-06 | 3.95 | 4.07 | 3.93 | 4.05 | +2.27% | 1,985,647 | 797,447,507 |
| 2025-02-05 | 3.94 | 3.98 | 3.92 | 3.96 | +1.28% | 1,521,393 | 601,843,191 |
| 2025-01-27 | 4.06 | 4.07 | 3.9 | 3.91 | -3.22% | 1,877,284 | 744,642,092 |
| 2025-01-24 | 3.99 | 4.07 | 3.99 | 4.04 | +1% | 1,955,091 | 787,543,930 |
| 2025-01-23 | 4.07 | 4.17 | 4 | 4 | +0.5% | 3,003,119 | 1,226,401,731 |
| 2025-01-22 | 3.99 | 4.01 | 3.96 | 3.98 | -0.75% | 1,168,931 | 465,186,184 |
| 2025-01-21 | 4.02 | 4.04 | 3.95 | 4.01 | +0.5% | 1,560,354 | 623,787,846 |
| 2025-01-20 | 4.04 | 4.06 | 3.98 | 3.99 | 0% | 1,930,698 | 776,165,334 |
| 2025-01-17 | 3.95 | 4.12 | 3.92 | 3.99 | +0.5% | 2,652,007 | 1,062,210,827 |
| 2025-01-16 | 3.98 | 4.05 | 3.92 | 3.97 | +0.25% | 1,597,779 | 636,119,490 |
| 2025-01-15 | 3.99 | 4.01 | 3.93 | 3.96 | -1.25% | 1,654,845 | 656,680,950 |
| 2025-01-14 | 3.84 | 4.03 | 3.82 | 4.01 | +4.97% | 2,655,968 | 1,050,249,830 |
| 2025-01-13 | 3.74 | 3.84 | 3.72 | 3.82 | +0.53% | 1,401,022 | 531,934,951 |
| 2025-01-10 | 3.91 | 3.93 | 3.79 | 3.8 | -2.81% | 1,561,490 | 603,690,839 |
| 2025-01-09 | 3.88 | 3.96 | 3.87 | 3.91 | -0.26% | 1,385,085 | 543,459,300 |
| 2025-01-08 | 3.94 | 3.97 | 3.81 | 3.92 | -1.01% | 2,133,097 | 828,908,561 |
| 2025-01-07 | 3.88 | 3.98 | 3.87 | 3.96 | +2.33% | 1,922,862 | 753,073,700 |
| 2025-01-06 | 3.89 | 3.93 | 3.83 | 3.87 | -1.02% | 1,791,182 | 694,214,250 |
| 2025-01-03 | 4.07 | 4.08 | 3.89 | 3.91 | -3.93% | 2,492,569 | 990,110,154 |
| 2025-01-02 | 4.26 | 4.26 | 4.01 | 4.07 | -4.46% | 3,029,898 | 1,254,685,157 |
| 2024-12-31 | 4.51 | 4.52 | 4.26 | 4.26 | -5.75% | 2,899,844 | 1,269,555,096 |
| 2024-12-30 | 4.51 | 4.53 | 4.47 | 4.52 | -0.44% | 1,761,803 | 793,240,477 |
| 2024-12-27 | 4.48 | 4.64 | 4.47 | 4.54 | +1.34% | 2,671,667 | 1,215,968,256 |
| 2024-12-26 | 4.44 | 4.51 | 4.43 | 4.48 | +0.45% | 1,308,662 | 586,342,581 |
| 2024-12-25 | 4.53 | 4.53 | 4.38 | 4.46 | -1.55% | 2,035,504 | 905,265,151 |
| 2024-12-24 | 4.47 | 4.54 | 4.47 | 4.53 | +1.34% | 1,673,864 | 754,083,833 |
| 2024-12-23 | 4.6 | 4.63 | 4.47 | 4.47 | -3.25% | 2,439,939 | 1,107,937,767 |
| 2024-12-20 | 4.56 | 4.68 | 4.54 | 4.62 | +1.32% | 2,427,589 | 1,122,885,876 |
| 2024-12-19 | 4.5 | 4.58 | 4.48 | 4.56 | +0.44% | 1,720,648 | 780,318,031 |
| 2024-12-18 | 4.58 | 4.59 | 4.51 | 4.54 | -0.44% | 1,753,087 | 798,636,769 |
| 2024-12-17 | 4.61 | 4.65 | 4.55 | 4.56 | -1.72% | 2,422,109 | 1,112,115,570 |
| 2024-12-16 | 4.72 | 4.74 | 4.61 | 4.64 | -2.52% | 3,056,245 | 1,421,250,386 |
| 2024-12-13 | 4.75 | 4.86 | 4.71 | 4.76 | -1.04% | 4,869,258 | 2,323,549,933 |
| 2024-12-12 | 4.76 | 4.91 | 4.69 | 4.81 | +1.26% | 4,194,754 | 2,006,208,362 |
| 2024-12-11 | 4.77 | 4.81 | 4.73 | 4.75 | -0.84% | 2,770,177 | 1,320,548,140 |
| 2024-12-10 | 5.01 | 5.04 | 4.77 | 4.79 | +0.21% | 5,502,727 | 2,693,799,653 |
| 2024-12-09 | 4.83 | 4.86 | 4.72 | 4.78 | -1.85% | 3,585,477 | 1,719,956,297 |
| 2024-12-06 | 4.83 | 4.98 | 4.78 | 4.87 | +0.21% | 5,413,410 | 2,639,627,331 |
| 2024-12-05 | 4.69 | 4.96 | 4.69 | 4.86 | +3.18% | 6,015,756 | 2,909,480,466 |
| 2024-12-04 | 4.72 | 4.85 | 4.67 | 4.71 | -0.84% | 4,351,940 | 2,073,303,222 |
| 2024-12-03 | 4.7 | 4.8 | 4.64 | 4.75 | +0.64% | 4,347,134 | 2,046,234,287 |
| 2024-12-02 | 4.47 | 4.8 | 4.45 | 4.72 | +2.39% | 7,299,877 | 3,421,849,322 |
| 2024-11-29 | 4.32 | 4.77 | 4.31 | 4.61 | +6.22% | 8,692,503 | 4,007,217,054 |
| 2024-11-28 | 4.39 | 4.41 | 4.33 | 4.34 | -0.91% | 2,212,008 | 965,579,544 |
| 2024-11-27 | 4.27 | 4.38 | 4.24 | 4.38 | +2.34% | 2,724,598 | 1,175,724,398 |
| 2024-11-26 | 4.25 | 4.37 | 4.24 | 4.28 | +0.23% | 2,147,300 | 925,831,434 |
| 2024-11-25 | 4.3 | 4.32 | 4.19 | 4.27 | -0.23% | 2,417,228 | 1,026,664,706 |
| 2024-11-22 | 4.51 | 4.54 | 4.27 | 4.28 | -5.52% | 3,659,771 | 1,613,553,797 |
| 2024-11-21 | 4.49 | 4.57 | 4.46 | 4.53 | +0.22% | 3,352,701 | 1,513,929,890 |
| 2024-11-20 | 4.47 | 4.56 | 4.44 | 4.52 | +0.22% | 2,990,723 | 1,347,207,726 |
| 2024-11-19 | 4.37 | 4.51 | 4.36 | 4.51 | +3.44% | 3,403,608 | 1,506,906,150 |
| 2024-11-18 | 4.49 | 4.53 | 4.33 | 4.36 | -3.11% | 3,608,493 | 1,593,735,632 |
| 2024-11-15 | 4.71 | 4.74 | 4.49 | 4.5 | -4.46% | 4,284,442 | 1,979,552,301 |
| 2024-11-14 | 4.81 | 4.88 | 4.7 | 4.71 | -2.89% | 3,564,504 | 1,708,739,582 |
| 2024-11-13 | 4.79 | 4.87 | 4.76 | 4.85 | +0.21% | 3,649,661 | 1,761,634,181 |
| 2024-11-12 | 4.97 | 5 | 4.77 | 4.84 | -3.2% | 5,786,179 | 2,826,458,814 |
| 2024-11-11 | 4.85 | 5.07 | 4.81 | 5 | +0.2% | 7,110,904 | 3,521,209,730 |
| 2024-11-08 | 5.59 | 5.59 | 4.97 | 4.99 | -3.85% | 14,466,611 | 7,671,595,639 |
| 2024-11-07 | 4.64 | 5.19 | 4.57 | 5.19 | +9.96% | 8,163,039 | 4,010,395,755 |
| 2024-11-06 | 4.68 | 4.94 | 4.53 | 4.72 | +1.72% | 9,140,672 | 4,286,717,861 |
| 2024-11-05 | 4.44 | 4.69 | 4.39 | 4.64 | +4.27% | 7,576,515 | 3,476,446,535 |
| 2024-11-04 | 4.35 | 4.45 | 4.33 | 4.45 | +3.01% | 3,718,997 | 1,633,867,508 |
| 2024-11-01 | 4.44 | 4.54 | 4.31 | 4.32 | -3.36% | 5,818,334 | 2,577,224,806 |
| 2024-10-31 | 4.36 | 4.6 | 4.32 | 4.47 | +1.82% | 6,758,221 | 3,035,309,063 |
| 2024-10-30 | 4.36 | 4.46 | 4.33 | 4.39 | +0.92% | 3,596,065 | 1,579,589,410 |
| 2024-10-29 | 4.51 | 4.56 | 4.33 | 4.35 | -3.76% | 4,989,976 | 2,211,696,856 |
| 2024-10-28 | 4.57 | 4.57 | 4.45 | 4.52 | -0.44% | 4,602,554 | 2,069,389,569 |
| 2024-10-25 | 4.38 | 4.65 | 4.32 | 4.54 | +3.89% | 7,829,358 | 3,530,616,652 |
| 2024-10-24 | 4.24 | 4.42 | 4.23 | 4.37 | +2.1% | 5,448,922 | 2,347,027,717 |
| 2024-10-23 | 4.26 | 4.48 | 4.2 | 4.28 | +0.71% | 6,650,768 | 2,881,815,089 |
| 2024-10-22 | 4.2 | 4.28 | 4.18 | 4.25 | +0.95% | 4,014,670 | 1,696,443,768 |
| 2024-10-21 | 4.21 | 4.28 | 4.17 | 4.21 | -2.77% | 5,596,346 | 2,361,667,793 |
| 2024-10-18 | 4.06 | 4.48 | 4.04 | 4.33 | +6.39% | 8,341,802 | 3,555,538,610 |
| 2024-10-17 | 4.16 | 4.22 | 4.06 | 4.07 | -1.93% | 3,548,174 | 1,471,610,298 |
| 2024-10-16 | 4.07 | 4.25 | 4.03 | 4.15 | -0.24% | 3,757,031 | 1,564,859,532 |
| 2024-10-15 | 4.19 | 4.36 | 4.12 | 4.16 | -2.12% | 5,030,564 | 2,133,501,222 |
| 2024-10-14 | 4.26 | 4.26 | 3.98 | 4.25 | 0% | 5,601,453 | 2,318,552,487 |
| 2024-10-11 | 4.27 | 4.45 | 4.18 | 4.25 | -2.97% | 5,668,289 | 2,440,316,353 |
| 2024-10-10 | 4.85 | 4.93 | 4.3 | 4.38 | -6.81% | 8,605,747 | 3,863,383,862 |
| 2024-10-09 | 5 | 5.35 | 4.64 | 4.7 | -7.84% | 14,038,943 | 7,036,596,640 |
| 2024-10-08 | 5.1 | 5.1 | 4.82 | 5.1 | +9.91% | 6,392,513 | 3,232,950,420 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：