股票概览
3.86
+0.52%
+0.02
3.85
开盘价
3.87
最高价
3.84
最低价
721,699
成交量
数据更新至: 2025-03-25
技术指标
3.87
MA5 (5日均线)
3.85
MA10 (10日均线)
3.81
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 | 3.85 | 3.87 | 3.84 | 3.86 | +0.52% | 721,699 | 278,161,375 |
| 2025-03-24 | 3.84 | 3.86 | 3.83 | 3.84 | 0% | 1,055,392 | 405,333,148 |
| 2025-03-21 | 3.89 | 3.91 | 3.82 | 3.84 | -1.54% | 1,167,120 | 450,049,856 |
| 2025-03-20 | 3.9 | 3.93 | 3.88 | 3.9 | 0% | 828,277 | 322,930,472 |
| 2025-03-19 | 3.86 | 3.91 | 3.84 | 3.9 | +1.04% | 1,048,777 | 407,355,867 |
| 2025-03-18 | 3.89 | 3.89 | 3.84 | 3.86 | -0.26% | 916,084 | 354,068,873 |
| 2025-03-17 | 3.88 | 3.9 | 3.86 | 3.87 | +0.26% | 1,197,283 | 464,745,979 |
| 2025-03-14 | 3.81 | 3.9 | 3.8 | 3.86 | +1.58% | 2,061,972 | 795,310,965 |
| 2025-03-13 | 3.78 | 3.81 | 3.77 | 3.8 | +0.53% | 1,089,721 | 413,176,094 |
| 2025-03-12 | 3.75 | 3.79 | 3.72 | 3.78 | +0.8% | 1,130,944 | 425,347,669 |
| 2025-03-11 | 3.73 | 3.75 | 3.72 | 3.75 | +0.27% | 1,031,884 | 385,483,417 |
| 2025-03-10 | 3.79 | 3.8 | 3.73 | 3.74 | -1.58% | 1,515,095 | 567,808,025 |
| 2025-03-07 | 3.81 | 3.83 | 3.78 | 3.8 | 0% | 980,226 | 372,690,206 |
| 2025-03-06 | 3.85 | 3.86 | 3.79 | 3.8 | -1.3% | 1,268,935 | 484,011,315 |
| 2025-03-05 | 3.75 | 3.85 | 3.75 | 3.85 | +2.39% | 1,734,097 | 662,354,956 |
| 2025-03-04 | 3.75 | 3.77 | 3.73 | 3.76 | +0.27% | 1,051,082 | 394,986,040 |
| 2025-03-03 | 3.76 | 3.77 | 3.71 | 3.75 | -0.27% | 1,481,524 | 554,574,115 |
| 2025-02-28 | 3.78 | 3.8 | 3.76 | 3.76 | -0.79% | 1,143,212 | 432,145,395 |
| 2025-02-27 | 3.75 | 3.8 | 3.73 | 3.79 | +1.07% | 1,338,075 | 503,848,444 |
| 2025-02-26 | 3.74 | 3.78 | 3.73 | 3.75 | +0.27% | 1,049,182 | 394,142,212 |
| 2025-02-25 | 3.76 | 3.79 | 3.72 | 3.74 | -0.8% | 1,171,283 | 439,008,046 |
| 2025-02-24 | 3.78 | 3.8 | 3.75 | 3.77 | -0.53% | 1,148,393 | 433,776,088 |
| 2025-02-21 | 3.85 | 3.86 | 3.79 | 3.79 | -1.56% | 1,416,946 | 539,235,404 |
| 2025-02-20 | 3.83 | 3.87 | 3.82 | 3.85 | +0.52% | 1,129,336 | 434,526,687 |
| 2025-02-19 | 3.84 | 3.87 | 3.81 | 3.83 | -0.26% | 1,156,427 | 444,332,502 |
| 2025-02-18 | 3.77 | 3.87 | 3.77 | 3.84 | +1.59% | 1,868,851 | 715,651,948 |
| 2025-02-17 | 3.78 | 3.79 | 3.75 | 3.78 | 0% | 1,312,262 | 494,899,573 |
| 2025-02-14 | 3.77 | 3.79 | 3.74 | 3.78 | +0.27% | 1,084,692 | 408,326,942 |
| 2025-02-13 | 3.75 | 3.79 | 3.75 | 3.77 | +0.27% | 1,198,830 | 452,241,339 |
| 2025-02-12 | 3.76 | 3.77 | 3.73 | 3.76 | +0.27% | 1,069,279 | 401,046,126 |
| 2025-02-11 | 3.75 | 3.78 | 3.74 | 3.75 | 0% | 1,142,797 | 429,301,210 |
| 2025-02-10 | 3.75 | 3.79 | 3.73 | 3.75 | 0% | 1,243,561 | 467,806,365 |
| 2025-02-07 | 3.78 | 3.79 | 3.74 | 3.75 | -0.53% | 1,437,014 | 540,058,566 |
| 2025-02-06 | 3.78 | 3.83 | 3.75 | 3.77 | -0.26% | 1,326,547 | 500,993,356 |
| 2025-02-05 | 3.86 | 3.88 | 3.75 | 3.78 | -2.33% | 1,692,076 | 641,988,324 |
| 2025-01-27 | 3.84 | 3.91 | 3.84 | 3.87 | 0% | 1,325,913 | 514,494,103 |
| 2025-01-24 | 3.89 | 3.9 | 3.75 | 3.87 | 0% | 2,465,527 | 943,647,200 |
| 2025-01-23 | 3.67 | 3.88 | 3.67 | 3.87 | +6.03% | 3,634,034 | 1,385,763,529 |
| 2025-01-22 | 3.67 | 3.69 | 3.62 | 3.65 | -3.44% | 1,782,257 | 650,622,606 |
| 2025-01-21 | 3.77 | 3.81 | 3.74 | 3.78 | +0.53% | 1,447,648 | 547,228,549 |
| 2025-01-20 | 3.72 | 3.78 | 3.68 | 3.76 | +1.35% | 1,842,959 | 688,884,611 |
| 2025-01-17 | 3.73 | 3.75 | 3.68 | 3.71 | -0.54% | 1,088,797 | 404,700,369 |
| 2025-01-16 | 3.72 | 3.76 | 3.7 | 3.73 | +1.08% | 1,347,366 | 502,788,685 |
| 2025-01-15 | 3.68 | 3.76 | 3.67 | 3.69 | +0.54% | 1,502,819 | 558,565,790 |
| 2025-01-14 | 3.62 | 3.68 | 3.6 | 3.67 | +1.66% | 1,636,934 | 598,225,091 |
| 2025-01-13 | 3.66 | 3.66 | 3.59 | 3.61 | -1.9% | 1,821,335 | 659,059,116 |
| 2025-01-10 | 3.68 | 3.71 | 3.61 | 3.68 | 0% | 1,827,818 | 670,902,466 |
| 2025-01-09 | 3.74 | 3.74 | 3.65 | 3.68 | -1.6% | 1,653,011 | 609,760,554 |
| 2025-01-08 | 3.73 | 3.78 | 3.71 | 3.74 | +0.27% | 1,826,232 | 684,105,356 |
| 2025-01-07 | 3.72 | 3.74 | 3.68 | 3.73 | +0.27% | 1,330,568 | 493,573,025 |
| 2025-01-06 | 3.71 | 3.72 | 3.62 | 3.72 | +0.27% | 1,844,511 | 679,516,745 |
| 2025-01-03 | 3.75 | 3.77 | 3.67 | 3.71 | -0.54% | 2,034,366 | 755,067,976 |
| 2025-01-02 | 3.87 | 3.9 | 3.71 | 3.73 | -3.62% | 3,193,565 | 1,204,493,537 |
| 2024-12-31 | 3.91 | 3.97 | 3.86 | 3.87 | -1.02% | 2,212,929 | 867,251,484 |
| 2024-12-30 | 3.82 | 3.92 | 3.81 | 3.91 | +2.36% | 2,221,123 | 861,062,551 |
| 2024-12-27 | 3.81 | 3.84 | 3.74 | 3.82 | +0.26% | 1,631,769 | 618,782,087 |
| 2024-12-26 | 3.82 | 3.83 | 3.77 | 3.81 | -0.52% | 1,200,833 | 455,833,285 |
| 2024-12-25 | 3.81 | 3.85 | 3.79 | 3.83 | +0.79% | 1,463,582 | 559,129,271 |
| 2024-12-24 | 3.77 | 3.82 | 3.75 | 3.8 | +1.06% | 1,514,889 | 574,332,683 |
| 2024-12-23 | 3.7 | 3.8 | 3.7 | 3.76 | +1.62% | 2,096,766 | 788,817,536 |
| 2024-12-20 | 3.73 | 3.75 | 3.69 | 3.7 | -0.54% | 1,336,053 | 496,625,296 |
| 2024-12-19 | 3.75 | 3.79 | 3.71 | 3.72 | -1.33% | 1,736,637 | 649,306,901 |
| 2024-12-18 | 3.71 | 3.83 | 3.71 | 3.77 | +2.45% | 2,520,747 | 952,598,991 |
| 2024-12-17 | 3.72 | 3.75 | 3.67 | 3.68 | -1.34% | 1,547,237 | 572,775,903 |
| 2024-12-16 | 3.7 | 3.76 | 3.7 | 3.73 | +0.27% | 1,599,002 | 597,151,234 |
| 2024-12-13 | 3.76 | 3.77 | 3.7 | 3.72 | -1.59% | 2,070,414 | 772,329,042 |
| 2024-12-12 | 3.7 | 3.78 | 3.69 | 3.78 | +2.44% | 1,956,995 | 733,550,424 |
| 2024-12-11 | 3.75 | 3.76 | 3.68 | 3.69 | -1.6% | 1,961,396 | 727,409,416 |
| 2024-12-10 | 3.78 | 3.8 | 3.73 | 3.75 | +0.27% | 1,878,341 | 707,106,566 |
| 2024-12-09 | 3.72 | 3.76 | 3.69 | 3.74 | +0.27% | 1,430,097 | 534,033,601 |
| 2024-12-06 | 3.68 | 3.75 | 3.67 | 3.73 | +1.36% | 1,571,945 | 584,577,085 |
| 2024-12-05 | 3.7 | 3.74 | 3.67 | 3.68 | -0.81% | 1,466,045 | 541,709,014 |
| 2024-12-04 | 3.68 | 3.72 | 3.64 | 3.71 | +0.54% | 1,592,762 | 587,272,437 |
| 2024-12-03 | 3.59 | 3.69 | 3.58 | 3.69 | +2.5% | 2,302,605 | 838,429,661 |
| 2024-12-02 | 3.61 | 3.62 | 3.57 | 3.6 | 0% | 1,632,380 | 585,892,299 |
| 2024-11-29 | 3.62 | 3.66 | 3.6 | 3.6 | -0.55% | 1,741,043 | 631,998,346 |
| 2024-11-28 | 3.61 | 3.64 | 3.59 | 3.62 | 0% | 1,123,814 | 406,186,316 |
| 2024-11-27 | 3.58 | 3.62 | 3.55 | 3.62 | +0.84% | 1,401,026 | 503,139,553 |
| 2024-11-26 | 3.54 | 3.61 | 3.51 | 3.59 | +1.41% | 1,542,004 | 550,672,549 |
| 2024-11-25 | 3.53 | 3.57 | 3.52 | 3.54 | +0.57% | 1,567,171 | 556,007,732 |
| 2024-11-22 | 3.59 | 3.62 | 3.52 | 3.52 | -1.95% | 1,737,885 | 621,534,281 |
| 2024-11-21 | 3.6 | 3.62 | 3.56 | 3.59 | -0.28% | 1,264,796 | 453,812,536 |
| 2024-11-20 | 3.6 | 3.64 | 3.57 | 3.6 | -0.28% | 1,739,257 | 627,397,581 |
| 2024-11-19 | 3.58 | 3.7 | 3.52 | 3.61 | +0.28% | 3,242,513 | 1,172,557,435 |
| 2024-11-18 | 3.49 | 3.66 | 3.48 | 3.6 | +4.35% | 4,026,586 | 1,445,925,150 |
| 2024-11-15 | 3.45 | 3.5 | 3.41 | 3.45 | -0.29% | 2,204,375 | 762,967,735 |
| 2024-11-14 | 3.47 | 3.5 | 3.45 | 3.46 | -0.29% | 1,515,857 | 526,699,232 |
| 2024-11-13 | 3.46 | 3.48 | 3.44 | 3.47 | +0.58% | 1,096,799 | 379,587,843 |
| 2024-11-12 | 3.48 | 3.52 | 3.44 | 3.45 | -1.15% | 1,814,379 | 630,910,807 |
| 2024-11-11 | 3.47 | 3.49 | 3.44 | 3.49 | 0% | 1,774,369 | 614,751,761 |
| 2024-11-08 | 3.56 | 3.57 | 3.48 | 3.49 | -1.41% | 2,097,718 | 737,247,966 |
| 2024-11-07 | 3.48 | 3.54 | 3.47 | 3.54 | +1.72% | 1,936,749 | 679,824,533 |
| 2024-11-06 | 3.52 | 3.53 | 3.47 | 3.48 | -1.42% | 1,521,487 | 531,824,274 |
| 2024-11-05 | 3.47 | 3.54 | 3.46 | 3.53 | +1.73% | 1,666,238 | 584,122,323 |
| 2024-11-04 | 3.45 | 3.47 | 3.41 | 3.47 | +0.58% | 1,391,465 | 479,350,723 |
| 2024-11-01 | 3.45 | 3.48 | 3.43 | 3.45 | 0% | 1,622,075 | 561,014,058 |
| 2024-10-31 | 3.39 | 3.47 | 3.39 | 3.45 | +2.68% | 2,172,198 | 746,068,619 |
| 2024-10-30 | 3.4 | 3.43 | 3.35 | 3.36 | -1.47% | 1,320,638 | 446,236,549 |
| 2024-10-29 | 3.42 | 3.48 | 3.4 | 3.41 | -0.29% | 1,656,383 | 568,829,936 |
| 2024-10-28 | 3.42 | 3.43 | 3.37 | 3.42 | 0% | 1,421,724 | 483,408,523 |
| 2024-10-25 | 3.45 | 3.46 | 3.42 | 3.42 | -1.16% | 1,220,655 | 419,020,033 |
| 2024-10-24 | 3.46 | 3.49 | 3.44 | 3.46 | -0.57% | 952,129 | 329,607,752 |
| 2024-10-23 | 3.47 | 3.49 | 3.45 | 3.48 | +0.58% | 1,112,710 | 386,486,910 |
| 2024-10-22 | 3.46 | 3.5 | 3.44 | 3.46 | 0% | 1,285,667 | 445,167,072 |
| 2024-10-21 | 3.51 | 3.52 | 3.45 | 3.46 | -1.42% | 1,635,417 | 567,050,141 |
| 2024-10-18 | 3.51 | 3.55 | 3.44 | 3.51 | 0% | 1,969,741 | 689,842,820 |
| 2024-10-17 | 3.55 | 3.59 | 3.51 | 3.51 | -0.85% | 1,416,273 | 502,414,138 |
| 2024-10-16 | 3.45 | 3.57 | 3.44 | 3.54 | +1.72% | 1,716,200 | 606,763,248 |
| 2024-10-15 | 3.58 | 3.6 | 3.48 | 3.48 | -2.79% | 1,693,311 | 598,363,117 |
| 2024-10-14 | 3.53 | 3.62 | 3.52 | 3.58 | +2.58% | 2,198,704 | 785,682,471 |
| 2024-10-11 | 3.53 | 3.61 | 3.46 | 3.49 | -1.69% | 1,812,754 | 640,312,218 |
| 2024-10-10 | 3.45 | 3.63 | 3.43 | 3.55 | +4.11% | 2,993,108 | 1,056,579,901 |
| 2024-10-09 | 3.64 | 3.65 | 3.4 | 3.41 | -6.58% | 3,732,190 | 1,310,012,127 |
| 2024-10-08 | 3.89 | 3.92 | 3.6 | 3.65 | +1.39% | 5,610,970 | 2,086,453,715 |
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：