股票概览
3.78
0%
0
3.77
开盘价
3.83
最高价
3.73
最低价
77,488
成交量
数据更新至: 2025-03-25
技术指标
3.89
MA5 (5日均线)
3.88
MA10 (10日均线)
3.83
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 | 3.77 | 3.83 | 3.73 | 3.78 | 0% | 77,488 | 29,297,397 |
| 2025-03-24 | 3.92 | 3.93 | 3.71 | 3.78 | -3.82% | 138,617 | 52,781,869 |
| 2025-03-21 | 4 | 4.01 | 3.89 | 3.93 | -2.48% | 126,885 | 50,028,966 |
| 2025-03-20 | 3.92 | 4.06 | 3.91 | 4.03 | +2.54% | 149,808 | 59,945,865 |
| 2025-03-19 | 3.92 | 3.95 | 3.89 | 3.93 | +0.51% | 89,179 | 35,005,289 |
| 2025-03-18 | 3.93 | 3.93 | 3.88 | 3.91 | +0.26% | 80,487 | 31,426,613 |
| 2025-03-17 | 3.92 | 3.92 | 3.85 | 3.9 | +1.04% | 108,688 | 42,308,662 |
| 2025-03-14 | 3.78 | 3.87 | 3.74 | 3.86 | +2.12% | 112,607 | 42,829,281 |
| 2025-03-13 | 3.84 | 3.86 | 3.73 | 3.78 | -1.82% | 128,950 | 48,616,264 |
| 2025-03-12 | 3.86 | 3.9 | 3.83 | 3.85 | 0% | 84,642 | 32,738,523 |
| 2025-03-11 | 3.85 | 3.89 | 3.8 | 3.85 | -0.52% | 100,770 | 38,704,230 |
| 2025-03-10 | 3.83 | 3.9 | 3.82 | 3.87 | +0.78% | 115,590 | 44,640,479 |
| 2025-03-07 | 3.79 | 3.87 | 3.76 | 3.84 | +1.05% | 109,490 | 41,862,365 |
| 2025-03-06 | 3.76 | 3.82 | 3.75 | 3.8 | +1.6% | 110,202 | 41,805,913 |
| 2025-03-05 | 3.74 | 3.75 | 3.67 | 3.74 | 0% | 94,588 | 35,118,671 |
| 2025-03-04 | 3.66 | 3.75 | 3.64 | 3.74 | +1.91% | 88,463 | 32,815,449 |
| 2025-03-03 | 3.67 | 3.74 | 3.65 | 3.67 | 0% | 124,532 | 46,053,475 |
| 2025-02-28 | 3.77 | 3.8 | 3.65 | 3.67 | -3.17% | 141,098 | 52,313,794 |
| 2025-02-27 | 3.84 | 3.84 | 3.71 | 3.79 | -0.79% | 125,107 | 47,280,586 |
| 2025-02-26 | 3.76 | 3.86 | 3.75 | 3.82 | +1.87% | 138,133 | 52,709,443 |
| 2025-02-25 | 3.71 | 3.81 | 3.69 | 3.75 | +0.27% | 128,289 | 48,231,195 |
| 2025-02-24 | 3.72 | 3.78 | 3.7 | 3.74 | 0% | 123,161 | 45,944,883 |
| 2025-02-21 | 3.81 | 3.81 | 3.72 | 3.74 | -1.32% | 99,410 | 37,242,993 |
| 2025-02-20 | 3.81 | 3.82 | 3.76 | 3.79 | -0.52% | 93,227 | 35,355,608 |
| 2025-02-19 | 3.7 | 3.85 | 3.68 | 3.81 | +2.97% | 138,568 | 52,523,057 |
| 2025-02-18 | 3.76 | 3.8 | 3.68 | 3.7 | -1.6% | 116,194 | 43,483,040 |
| 2025-02-17 | 3.77 | 3.8 | 3.72 | 3.76 | +0.53% | 89,841 | 33,730,204 |
| 2025-02-14 | 3.73 | 3.83 | 3.71 | 3.74 | 0% | 97,576 | 36,772,357 |
| 2025-02-13 | 3.82 | 3.83 | 3.72 | 3.74 | -1.84% | 90,755 | 34,220,355 |
| 2025-02-12 | 3.78 | 3.82 | 3.76 | 3.81 | 0% | 84,389 | 32,047,548 |
| 2025-02-11 | 3.83 | 3.86 | 3.76 | 3.81 | -1.04% | 117,259 | 44,496,445 |
| 2025-02-10 | 3.77 | 3.85 | 3.73 | 3.85 | +2.12% | 126,229 | 47,847,068 |
| 2025-02-07 | 3.74 | 3.83 | 3.72 | 3.77 | +0.8% | 131,564 | 49,653,128 |
| 2025-02-06 | 3.57 | 3.74 | 3.54 | 3.74 | +4.47% | 157,008 | 57,416,479 |
| 2025-02-05 | 3.53 | 3.6 | 3.5 | 3.58 | +2.29% | 113,730 | 40,531,965 |
| 2025-01-27 | 3.55 | 3.62 | 3.5 | 3.5 | -1.13% | 125,446 | 44,553,388 |
| 2025-01-24 | 3.52 | 3.58 | 3.5 | 3.54 | 0% | 111,089 | 39,248,195 |
| 2025-01-23 | 3.59 | 3.65 | 3.52 | 3.54 | 0% | 113,599 | 40,882,529 |
| 2025-01-22 | 3.59 | 3.59 | 3.52 | 3.54 | -1.67% | 109,484 | 38,804,551 |
| 2025-01-21 | 3.63 | 3.65 | 3.56 | 3.6 | -0.83% | 97,853 | 35,159,289 |
| 2025-01-20 | 3.57 | 3.64 | 3.52 | 3.63 | +2.25% | 141,464 | 50,956,040 |
| 2025-01-17 | 3.59 | 3.59 | 3.51 | 3.55 | -0.84% | 125,479 | 44,548,499 |
| 2025-01-16 | 3.57 | 3.66 | 3.56 | 3.58 | +0.28% | 147,732 | 53,400,200 |
| 2025-01-15 | 3.59 | 3.63 | 3.53 | 3.57 | -1.11% | 142,564 | 50,762,419 |
| 2025-01-14 | 3.42 | 3.61 | 3.42 | 3.61 | +4.94% | 216,919 | 77,025,537 |
| 2025-01-13 | 3.37 | 3.46 | 3.32 | 3.44 | +1.47% | 157,943 | 53,726,417 |
| 2025-01-10 | 3.5 | 3.58 | 3.39 | 3.39 | -2.87% | 188,536 | 65,582,598 |
| 2025-01-09 | 3.5 | 3.55 | 3.46 | 3.49 | -1.13% | 215,908 | 75,561,585 |
| 2025-01-08 | 3.59 | 3.63 | 3.45 | 3.53 | -5.61% | 408,060 | 144,881,645 |
| 2025-01-07 | 3.8 | 4.08 | 3.64 | 3.74 | +0.81% | 449,923 | 174,281,050 |
| 2025-01-06 | 3.76 | 3.84 | 3.59 | 3.71 | -1.33% | 176,691 | 65,867,636 |
| 2025-01-03 | 3.82 | 3.91 | 3.69 | 3.76 | -1.05% | 238,163 | 90,378,241 |
| 2025-01-02 | 3.83 | 3.91 | 3.75 | 3.8 | -0.78% | 202,594 | 77,845,374 |
| 2024-12-31 | 3.98 | 4.01 | 3.83 | 3.83 | -3.77% | 180,169 | 70,020,386 |
| 2024-12-30 | 3.98 | 4.06 | 3.85 | 3.98 | -2.69% | 324,731 | 128,905,593 |
| 2024-12-27 | 3.85 | 4.24 | 3.81 | 4.09 | +6.23% | 413,244 | 169,078,671 |
| 2024-12-26 | 3.79 | 3.88 | 3.75 | 3.85 | +1.58% | 89,053 | 34,224,279 |
| 2024-12-25 | 3.86 | 3.87 | 3.72 | 3.79 | -2.57% | 123,114 | 46,548,826 |
| 2024-12-24 | 3.86 | 3.95 | 3.84 | 3.89 | +1.3% | 137,165 | 53,396,804 |
| 2024-12-23 | 4.14 | 4.14 | 3.83 | 3.84 | -7.25% | 170,862 | 67,233,262 |
| 2024-12-20 | 4.15 | 4.19 | 4.11 | 4.14 | -0.24% | 80,173 | 33,281,344 |
| 2024-12-19 | 4.19 | 4.19 | 4.06 | 4.15 | -0.95% | 98,816 | 40,721,198 |
| 2024-12-18 | 4.11 | 4.23 | 4.11 | 4.19 | 0% | 100,946 | 42,292,910 |
| 2024-12-17 | 4.32 | 4.35 | 4.16 | 4.19 | -3.23% | 117,280 | 49,634,461 |
| 2024-12-16 | 4.35 | 4.39 | 4.3 | 4.33 | -0.92% | 113,373 | 49,219,867 |
| 2024-12-13 | 4.42 | 4.51 | 4.35 | 4.37 | -1.13% | 215,873 | 95,439,019 |
| 2024-12-12 | 4.44 | 4.45 | 4.36 | 4.42 | +0.91% | 135,927 | 59,864,820 |
| 2024-12-11 | 4.31 | 4.39 | 4.28 | 4.38 | +2.1% | 125,697 | 54,654,558 |
| 2024-12-10 | 4.45 | 4.47 | 4.28 | 4.29 | -1.61% | 172,957 | 75,561,886 |
| 2024-12-09 | 4.31 | 4.43 | 4.29 | 4.36 | +1.4% | 199,519 | 87,163,769 |
| 2024-12-06 | 4.27 | 4.32 | 4.19 | 4.3 | +0.47% | 140,376 | 59,851,438 |
| 2024-12-05 | 4.2 | 4.3 | 4.16 | 4.28 | +2.15% | 127,550 | 54,391,054 |
| 2024-12-04 | 4.29 | 4.29 | 4.15 | 4.19 | -1.18% | 111,057 | 46,764,887 |
| 2024-12-03 | 4.3 | 4.3 | 4.16 | 4.24 | -0.24% | 115,250 | 48,638,453 |
| 2024-12-02 | 4.11 | 4.26 | 4.11 | 4.25 | +3.41% | 168,096 | 70,862,786 |
| 2024-11-29 | 4.03 | 4.13 | 3.99 | 4.11 | +1.48% | 109,868 | 44,832,758 |
| 2024-11-28 | 4.05 | 4.08 | 4.03 | 4.05 | 0% | 99,958 | 40,509,393 |
| 2024-11-27 | 4 | 4.05 | 3.87 | 4.05 | +1.25% | 114,716 | 45,262,302 |
| 2024-11-26 | 4.09 | 4.1 | 3.98 | 4 | -2.44% | 100,402 | 40,540,846 |
| 2024-11-25 | 4.04 | 4.12 | 3.98 | 4.1 | +2.5% | 117,591 | 47,692,433 |
| 2024-11-22 | 4.15 | 4.18 | 3.98 | 4 | -3.85% | 144,988 | 59,431,016 |
| 2024-11-21 | 4.2 | 4.22 | 4.1 | 4.16 | -0.72% | 102,141 | 42,486,301 |
| 2024-11-20 | 4.12 | 4.19 | 4.08 | 4.19 | +1.7% | 108,169 | 44,899,356 |
| 2024-11-19 | 4 | 4.12 | 3.98 | 4.12 | +4.04% | 146,751 | 59,342,087 |
| 2024-11-18 | 4.02 | 4.07 | 3.93 | 3.96 | -1% | 118,572 | 47,430,671 |
| 2024-11-15 | 4.09 | 4.13 | 3.99 | 4 | -2.2% | 119,575 | 48,767,091 |
| 2024-11-14 | 4.24 | 4.25 | 4.07 | 4.09 | -3.54% | 126,498 | 52,357,851 |
| 2024-11-13 | 4.32 | 4.37 | 4.15 | 4.24 | -1.85% | 158,112 | 66,926,883 |
| 2024-11-12 | 4.35 | 4.43 | 4.27 | 4.32 | -0.23% | 202,682 | 88,082,324 |
| 2024-11-11 | 4.28 | 4.34 | 4.24 | 4.33 | +1.17% | 158,634 | 68,086,665 |
| 2024-11-08 | 4.31 | 4.38 | 4.24 | 4.28 | +0.47% | 198,791 | 85,447,664 |
| 2024-11-07 | 4.15 | 4.26 | 4.14 | 4.26 | +2.4% | 191,476 | 80,698,860 |
| 2024-11-06 | 4.17 | 4.22 | 4.08 | 4.16 | 0% | 200,653 | 83,372,384 |
| 2024-11-05 | 4.08 | 4.16 | 4.03 | 4.16 | +1.96% | 216,573 | 89,188,036 |
| 2024-11-04 | 3.94 | 4.08 | 3.91 | 4.08 | +4.35% | 167,775 | 67,687,994 |
| 2024-11-01 | 4.09 | 4.1 | 3.88 | 3.91 | -4.4% | 191,771 | 75,746,000 |
| 2024-10-31 | 4.08 | 4.12 | 4 | 4.09 | +0.74% | 187,854 | 76,414,626 |
| 2024-10-30 | 3.96 | 4.09 | 3.96 | 4.06 | +1.5% | 184,658 | 74,568,998 |
| 2024-10-29 | 4.12 | 4.15 | 4 | 4 | -2.2% | 223,808 | 91,059,657 |
| 2024-10-28 | 4.02 | 4.1 | 3.99 | 4.09 | +2.25% | 284,700 | 115,491,348 |
| 2024-10-25 | 3.95 | 4.06 | 3.95 | 4 | +0.76% | 368,479 | 147,106,161 |
| 2024-10-24 | 4.27 | 4.27 | 3.95 | 3.97 | -3.41% | 629,802 | 255,563,040 |
| 2024-10-23 | 3.75 | 4.11 | 3.71 | 4.11 | +9.89% | 130,789 | 52,518,022 |
| 2024-10-22 | 3.67 | 3.79 | 3.63 | 3.74 | +2.47% | 136,605 | 50,706,547 |
| 2024-10-21 | 3.71 | 3.72 | 3.62 | 3.65 | -1.62% | 146,631 | 53,707,006 |
| 2024-10-18 | 3.56 | 3.76 | 3.55 | 3.71 | +4.21% | 135,208 | 49,524,603 |
| 2024-10-17 | 3.66 | 3.72 | 3.56 | 3.56 | -2.47% | 95,905 | 34,900,561 |
| 2024-10-16 | 3.68 | 3.71 | 3.61 | 3.65 | -1.62% | 98,692 | 36,041,481 |
| 2024-10-15 | 3.82 | 3.83 | 3.69 | 3.71 | -3.13% | 101,408 | 38,156,290 |
| 2024-10-14 | 3.71 | 3.84 | 3.69 | 3.83 | +3.23% | 117,693 | 44,403,750 |
| 2024-10-11 | 3.92 | 3.92 | 3.67 | 3.71 | -5.36% | 133,434 | 50,396,609 |
| 2024-10-10 | 3.93 | 4.01 | 3.82 | 3.92 | +0.77% | 147,434 | 57,960,611 |
| 2024-10-09 | 4.18 | 4.18 | 3.85 | 3.89 | -7.82% | 231,739 | 92,672,767 |
| 2024-10-08 | 4.45 | 4.45 | 3.98 | 4.22 | +4.2% | 298,878 | 125,867,368 |
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：