股票概览
3.95
-2.95%
-0.12
4
开盘价
4.09
最高价
3.85
最低价
918,119
成交量
数据更新至: 2025-03-25
技术指标
3.94
MA5 (5日均线)
3.71
MA10 (10日均线)
3.52
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 | 4 | 4.09 | 3.85 | 3.95 | -2.95% | 918,119 | 363,146,480 |
| 2025-03-24 | 3.83 | 4.16 | 3.78 | 4.07 | +6.27% | 1,704,112 | 678,259,165 |
| 2025-03-21 | 3.9 | 3.95 | 3.81 | 3.83 | -4.73% | 1,159,842 | 447,478,788 |
| 2025-03-20 | 3.85 | 4.18 | 3.75 | 4.02 | +4.42% | 2,306,534 | 904,810,748 |
| 2025-03-19 | 3.49 | 3.85 | 3.47 | 3.85 | +10% | 1,475,903 | 556,790,275 |
| 2025-03-18 | 3.5 | 3.51 | 3.45 | 3.5 | +0.29% | 204,303 | 71,068,366 |
| 2025-03-17 | 3.49 | 3.53 | 3.47 | 3.49 | +0.29% | 198,291 | 69,492,817 |
| 2025-03-14 | 3.49 | 3.53 | 3.45 | 3.48 | 0% | 288,235 | 100,256,685 |
| 2025-03-13 | 3.42 | 3.48 | 3.41 | 3.48 | +1.75% | 328,457 | 113,156,433 |
| 2025-03-12 | 3.35 | 3.43 | 3.34 | 3.42 | +2.09% | 292,397 | 99,146,599 |
| 2025-03-11 | 3.33 | 3.35 | 3.3 | 3.35 | +0.3% | 139,317 | 46,305,640 |
| 2025-03-10 | 3.39 | 3.41 | 3.33 | 3.34 | -1.47% | 206,410 | 69,493,949 |
| 2025-03-07 | 3.36 | 3.39 | 3.34 | 3.39 | +0.89% | 228,429 | 77,082,662 |
| 2025-03-06 | 3.32 | 3.38 | 3.3 | 3.36 | +1.2% | 238,162 | 79,790,887 |
| 2025-03-05 | 3.33 | 3.33 | 3.28 | 3.32 | 0% | 158,608 | 52,415,064 |
| 2025-03-04 | 3.29 | 3.33 | 3.28 | 3.32 | +0.61% | 152,208 | 50,333,920 |
| 2025-03-03 | 3.32 | 3.34 | 3.29 | 3.3 | -0.6% | 205,840 | 68,086,355 |
| 2025-02-28 | 3.34 | 3.37 | 3.31 | 3.32 | -0.6% | 178,807 | 59,664,670 |
| 2025-02-27 | 3.35 | 3.37 | 3.31 | 3.34 | -0.3% | 170,574 | 56,967,571 |
| 2025-02-26 | 3.28 | 3.35 | 3.28 | 3.35 | +1.82% | 241,019 | 80,063,835 |
| 2025-02-25 | 3.31 | 3.33 | 3.27 | 3.29 | -0.9% | 244,205 | 80,474,269 |
| 2025-02-24 | 3.3 | 3.36 | 3.29 | 3.32 | +0.61% | 224,218 | 74,541,156 |
| 2025-02-21 | 3.3 | 3.33 | 3.29 | 3.3 | 0% | 220,888 | 73,011,153 |
| 2025-02-20 | 3.32 | 3.34 | 3.28 | 3.3 | -0.9% | 236,438 | 78,139,911 |
| 2025-02-19 | 3.33 | 3.34 | 3.29 | 3.33 | 0% | 166,052 | 55,007,313 |
| 2025-02-18 | 3.36 | 3.37 | 3.3 | 3.33 | -0.6% | 185,640 | 62,026,467 |
| 2025-02-17 | 3.3 | 3.37 | 3.28 | 3.35 | +1.52% | 263,975 | 88,065,999 |
| 2025-02-14 | 3.31 | 3.32 | 3.29 | 3.3 | -0.3% | 153,932 | 50,836,003 |
| 2025-02-13 | 3.31 | 3.33 | 3.29 | 3.31 | -0.3% | 148,334 | 49,069,376 |
| 2025-02-12 | 3.32 | 3.34 | 3.29 | 3.32 | 0% | 153,721 | 50,940,562 |
| 2025-02-11 | 3.34 | 3.35 | 3.3 | 3.32 | -0.6% | 149,039 | 49,415,546 |
| 2025-02-10 | 3.36 | 3.39 | 3.32 | 3.34 | -0.6% | 193,840 | 64,877,902 |
| 2025-02-07 | 3.35 | 3.39 | 3.34 | 3.36 | +0.3% | 202,705 | 68,198,156 |
| 2025-02-06 | 3.31 | 3.36 | 3.29 | 3.35 | +0.9% | 150,746 | 50,212,030 |
| 2025-02-05 | 3.36 | 3.38 | 3.3 | 3.32 | -0.9% | 150,586 | 50,240,640 |
| 2025-01-27 | 3.33 | 3.39 | 3.33 | 3.35 | +0.6% | 136,857 | 46,019,979 |
| 2025-01-24 | 3.31 | 3.34 | 3.29 | 3.33 | +0.91% | 164,728 | 54,627,985 |
| 2025-01-23 | 3.36 | 3.4 | 3.3 | 3.3 | -1.49% | 207,500 | 69,517,172 |
| 2025-01-22 | 3.31 | 3.36 | 3.29 | 3.35 | +1.21% | 208,568 | 69,487,902 |
| 2025-01-21 | 3.28 | 3.32 | 3.22 | 3.31 | +1.22% | 231,088 | 75,777,418 |
| 2025-01-20 | 3.28 | 3.29 | 3.25 | 3.27 | +0.62% | 144,903 | 47,455,379 |
| 2025-01-17 | 3.25 | 3.28 | 3.22 | 3.25 | 0% | 140,930 | 45,798,577 |
| 2025-01-16 | 3.19 | 3.33 | 3.19 | 3.25 | +1.88% | 285,498 | 93,112,837 |
| 2025-01-15 | 3.22 | 3.22 | 3.15 | 3.19 | -0.62% | 168,377 | 53,447,874 |
| 2025-01-14 | 3.12 | 3.21 | 3.1 | 3.21 | +2.88% | 189,820 | 60,294,259 |
| 2025-01-13 | 3.1 | 3.14 | 3.08 | 3.12 | -0.32% | 142,108 | 44,177,469 |
| 2025-01-10 | 3.18 | 3.18 | 3.12 | 3.13 | -1.26% | 165,290 | 52,079,001 |
| 2025-01-09 | 3.21 | 3.21 | 3.16 | 3.17 | -1.25% | 169,350 | 53,820,804 |
| 2025-01-08 | 3.22 | 3.26 | 3.15 | 3.21 | -0.31% | 233,932 | 75,011,138 |
| 2025-01-07 | 3.25 | 3.25 | 3.18 | 3.22 | -0.92% | 207,081 | 66,484,700 |
| 2025-01-06 | 3.19 | 3.27 | 3.17 | 3.25 | +1.88% | 244,325 | 78,956,058 |
| 2025-01-03 | 3.23 | 3.3 | 3.18 | 3.19 | -1.24% | 289,490 | 93,518,603 |
| 2025-01-02 | 3.32 | 3.34 | 3.21 | 3.23 | -2.71% | 348,390 | 114,088,938 |
| 2024-12-31 | 3.42 | 3.44 | 3.31 | 3.32 | -3.21% | 334,428 | 112,416,314 |
| 2024-12-30 | 3.47 | 3.51 | 3.39 | 3.43 | -1.44% | 360,252 | 123,555,945 |
| 2024-12-27 | 3.5 | 3.61 | 3.47 | 3.48 | +1.75% | 603,686 | 212,142,987 |
| 2024-12-26 | 3.41 | 3.49 | 3.37 | 3.42 | 0% | 414,813 | 142,608,283 |
| 2024-12-25 | 3.41 | 3.43 | 3.33 | 3.42 | 0% | 366,195 | 123,642,205 |
| 2024-12-24 | 3.28 | 3.46 | 3.28 | 3.42 | +3.95% | 583,093 | 198,585,803 |
| 2024-12-23 | 3.27 | 3.35 | 3.25 | 3.29 | +0.61% | 374,804 | 123,222,252 |
| 2024-12-20 | 3.31 | 3.33 | 3.26 | 3.27 | -1.21% | 223,268 | 73,365,233 |
| 2024-12-19 | 3.34 | 3.35 | 3.26 | 3.31 | -1.19% | 296,307 | 97,649,483 |
| 2024-12-18 | 3.36 | 3.43 | 3.34 | 3.35 | -0.3% | 311,832 | 105,600,691 |
| 2024-12-17 | 3.39 | 3.41 | 3.33 | 3.36 | -1.18% | 248,886 | 83,722,862 |
| 2024-12-16 | 3.36 | 3.43 | 3.36 | 3.4 | +1.19% | 241,651 | 82,216,514 |
| 2024-12-13 | 3.45 | 3.46 | 3.36 | 3.36 | -3.17% | 299,802 | 101,780,150 |
| 2024-12-12 | 3.45 | 3.47 | 3.4 | 3.47 | +0.58% | 267,619 | 92,166,224 |
| 2024-12-11 | 3.35 | 3.46 | 3.35 | 3.45 | +2.37% | 385,443 | 132,176,445 |
| 2024-12-10 | 3.47 | 3.5 | 3.35 | 3.37 | -0.88% | 388,056 | 132,444,630 |
| 2024-12-09 | 3.44 | 3.46 | 3.37 | 3.4 | -1.16% | 366,727 | 125,070,510 |
| 2024-12-06 | 3.31 | 3.47 | 3.31 | 3.44 | +3.93% | 607,282 | 206,796,629 |
| 2024-12-05 | 3.3 | 3.32 | 3.28 | 3.31 | +0.3% | 184,295 | 60,936,084 |
| 2024-12-04 | 3.38 | 3.38 | 3.28 | 3.3 | -2.37% | 246,704 | 81,973,820 |
| 2024-12-03 | 3.35 | 3.38 | 3.32 | 3.38 | +0.9% | 261,987 | 87,911,246 |
| 2024-12-02 | 3.29 | 3.37 | 3.28 | 3.35 | +1.82% | 240,377 | 80,064,357 |
| 2024-11-29 | 3.26 | 3.32 | 3.25 | 3.29 | +0.92% | 207,244 | 68,156,010 |
| 2024-11-28 | 3.22 | 3.29 | 3.22 | 3.26 | +0.93% | 235,626 | 76,786,793 |
| 2024-11-27 | 3.22 | 3.24 | 3.14 | 3.23 | +0.62% | 258,848 | 82,598,767 |
| 2024-11-26 | 3.24 | 3.26 | 3.2 | 3.21 | -0.93% | 159,565 | 51,550,630 |
| 2024-11-25 | 3.23 | 3.29 | 3.19 | 3.24 | +0.31% | 268,248 | 87,002,329 |
| 2024-11-22 | 3.28 | 3.4 | 3.23 | 3.23 | -1.52% | 510,220 | 169,798,625 |
| 2024-11-21 | 3.29 | 3.32 | 3.26 | 3.28 | -0.61% | 191,922 | 63,023,485 |
| 2024-11-20 | 3.27 | 3.31 | 3.22 | 3.3 | +1.23% | 273,137 | 89,155,563 |
| 2024-11-19 | 3.25 | 3.29 | 3.2 | 3.26 | +0.31% | 261,851 | 84,802,168 |
| 2024-11-18 | 3.2 | 3.32 | 3.19 | 3.25 | +1.88% | 336,896 | 109,950,227 |
| 2024-11-15 | 3.24 | 3.29 | 3.19 | 3.19 | -1.85% | 241,994 | 78,481,928 |
| 2024-11-14 | 3.32 | 3.33 | 3.24 | 3.25 | -2.4% | 254,248 | 83,337,853 |
| 2024-11-13 | 3.36 | 3.37 | 3.27 | 3.33 | -1.48% | 366,887 | 121,619,059 |
| 2024-11-12 | 3.41 | 3.43 | 3.35 | 3.38 | -0.59% | 308,347 | 104,670,396 |
| 2024-11-11 | 3.4 | 3.44 | 3.35 | 3.4 | 0% | 278,276 | 94,266,421 |
| 2024-11-08 | 3.46 | 3.49 | 3.38 | 3.4 | -1.16% | 440,040 | 150,880,004 |
| 2024-11-07 | 3.35 | 3.46 | 3.33 | 3.44 | +2.38% | 406,625 | 138,758,345 |
| 2024-11-06 | 3.36 | 3.38 | 3.3 | 3.36 | 0% | 335,877 | 112,349,155 |
| 2024-11-05 | 3.3 | 3.36 | 3.28 | 3.36 | +2.13% | 349,832 | 116,384,586 |
| 2024-11-04 | 3.27 | 3.3 | 3.25 | 3.29 | +0.3% | 241,659 | 79,158,030 |
| 2024-11-01 | 3.32 | 3.35 | 3.22 | 3.28 | -2.09% | 440,368 | 144,172,964 |
| 2024-10-31 | 3.3 | 3.44 | 3.3 | 3.35 | +4.36% | 704,208 | 236,906,615 |
| 2024-10-30 | 3.18 | 3.23 | 3.18 | 3.21 | +0.31% | 260,237 | 83,397,673 |
| 2024-10-29 | 3.31 | 3.32 | 3.18 | 3.2 | -3.03% | 364,433 | 117,802,361 |
| 2024-10-28 | 3.21 | 3.3 | 3.2 | 3.3 | +2.8% | 372,886 | 121,298,199 |
| 2024-10-25 | 3.14 | 3.21 | 3.14 | 3.21 | +2.23% | 260,503 | 82,813,523 |
| 2024-10-24 | 3.17 | 3.18 | 3.11 | 3.14 | -1.57% | 200,174 | 62,736,308 |
| 2024-10-23 | 3.12 | 3.22 | 3.1 | 3.19 | +2.24% | 426,129 | 134,885,542 |
| 2024-10-22 | 3.06 | 3.12 | 3.06 | 3.12 | +1.63% | 288,183 | 89,227,209 |
| 2024-10-21 | 3.12 | 3.14 | 3.06 | 3.07 | -1.29% | 271,547 | 83,896,352 |
| 2024-10-18 | 3.03 | 3.16 | 3 | 3.11 | +2.3% | 344,449 | 105,936,885 |
| 2024-10-17 | 3.13 | 3.13 | 3.04 | 3.04 | -2.25% | 227,023 | 69,784,097 |
| 2024-10-16 | 3.04 | 3.14 | 3.04 | 3.11 | +1.3% | 231,624 | 71,738,419 |
| 2024-10-15 | 3.15 | 3.15 | 3.07 | 3.07 | -2.54% | 255,518 | 79,451,688 |
| 2024-10-14 | 3.15 | 3.18 | 3.1 | 3.15 | 0% | 245,855 | 77,229,269 |
| 2024-10-11 | 3.25 | 3.27 | 3.11 | 3.15 | -3.08% | 309,579 | 98,799,953 |
| 2024-10-10 | 3.28 | 3.33 | 3.23 | 3.25 | +0.93% | 305,506 | 100,451,895 |
| 2024-10-09 | 3.38 | 3.38 | 3.21 | 3.22 | -6.12% | 527,772 | 172,768,406 |
| 2024-10-08 | 3.63 | 3.64 | 3.3 | 3.43 | +3.63% | 686,045 | 237,279,998 |
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：