股票概览
3.83
-4.25%
-0.17
3.93
开盘价
3.93
最高价
3.74
最低价
401,073
成交量
数据更新至: 2025-03-25
技术指标
3.86
MA5 (5日均线)
3.61
MA10 (10日均线)
3.45
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 | 3.93 | 3.93 | 3.74 | 3.83 | -4.25% | 401,073 | 154,449,625 |
| 2025-03-24 | 3.76 | 4.11 | 3.73 | 4 | +4.99% | 833,495 | 328,485,453 |
| 2025-03-21 | 3.81 | 3.84 | 3.66 | 3.81 | 0% | 524,529 | 197,826,220 |
| 2025-03-20 | 3.69 | 3.92 | 3.68 | 3.81 | -0.78% | 868,410 | 329,088,025 |
| 2025-03-19 | 3.55 | 3.84 | 3.55 | 3.84 | +10.03% | 1,214,302 | 462,276,459 |
| 2025-03-18 | 3.51 | 3.57 | 3.46 | 3.49 | -1.41% | 308,214 | 108,322,888 |
| 2025-03-17 | 3.32 | 3.6 | 3.32 | 3.54 | +7.6% | 519,041 | 180,821,641 |
| 2025-03-14 | 3.24 | 3.32 | 3.22 | 3.29 | +1.86% | 135,067 | 44,160,681 |
| 2025-03-13 | 3.28 | 3.29 | 3.21 | 3.23 | -1.52% | 78,582 | 25,423,225 |
| 2025-03-12 | 3.25 | 3.28 | 3.24 | 3.28 | +0.92% | 93,911 | 30,643,880 |
| 2025-03-11 | 3.24 | 3.26 | 3.2 | 3.25 | -0.61% | 101,929 | 32,845,807 |
| 2025-03-10 | 3.2 | 3.44 | 3.2 | 3.27 | +1.87% | 150,741 | 49,866,505 |
| 2025-03-07 | 3.26 | 3.27 | 3.2 | 3.21 | -2.13% | 120,703 | 38,922,158 |
| 2025-03-06 | 3.26 | 3.29 | 3.24 | 3.28 | +0.31% | 96,071 | 31,357,794 |
| 2025-03-05 | 3.25 | 3.29 | 3.25 | 3.27 | -0.3% | 60,047 | 19,581,707 |
| 2025-03-04 | 3.25 | 3.29 | 3.22 | 3.28 | +0.61% | 76,713 | 25,046,704 |
| 2025-03-03 | 3.32 | 3.33 | 3.25 | 3.26 | -1.81% | 109,295 | 35,896,562 |
| 2025-02-28 | 3.34 | 3.37 | 3.25 | 3.32 | -0.3% | 180,131 | 59,365,199 |
| 2025-02-27 | 3.31 | 3.37 | 3.3 | 3.33 | +0.3% | 128,899 | 42,853,958 |
| 2025-02-26 | 3.29 | 3.35 | 3.28 | 3.32 | +1.22% | 120,654 | 39,973,318 |
| 2025-02-25 | 3.32 | 3.38 | 3.28 | 3.28 | -3.24% | 150,775 | 50,101,376 |
| 2025-02-24 | 3.28 | 3.56 | 3.28 | 3.39 | +3.35% | 227,996 | 77,773,677 |
| 2025-02-21 | 3.33 | 3.33 | 3.24 | 3.28 | -1.5% | 156,090 | 51,159,752 |
| 2025-02-20 | 3.37 | 3.37 | 3.3 | 3.33 | -1.19% | 116,778 | 38,748,004 |
| 2025-02-19 | 3.34 | 3.37 | 3.32 | 3.37 | +0.6% | 178,222 | 59,493,748 |
| 2025-02-18 | 3.54 | 3.56 | 3.35 | 3.35 | -3.46% | 208,616 | 71,425,364 |
| 2025-02-17 | 3.5 | 3.52 | 3.42 | 3.47 | -0.57% | 190,751 | 66,180,514 |
| 2025-02-14 | 3.55 | 3.61 | 3.43 | 3.49 | -2.79% | 338,771 | 118,949,100 |
| 2025-02-13 | 3.68 | 3.7 | 3.58 | 3.59 | -2.45% | 210,395 | 76,254,327 |
| 2025-02-12 | 3.4 | 3.72 | 3.36 | 3.68 | +8.88% | 398,539 | 142,764,531 |
| 2025-02-11 | 3.45 | 3.49 | 3.37 | 3.38 | -2.87% | 134,051 | 45,607,044 |
| 2025-02-10 | 3.49 | 3.5 | 3.44 | 3.48 | +0.29% | 101,100 | 35,096,028 |
| 2025-02-07 | 3.37 | 3.53 | 3.36 | 3.47 | +2.97% | 188,242 | 64,897,173 |
| 2025-02-06 | 3.36 | 3.38 | 3.3 | 3.37 | 0% | 101,662 | 33,982,407 |
| 2025-02-05 | 3.36 | 3.43 | 3.35 | 3.37 | 0% | 88,267 | 29,836,093 |
| 2025-01-27 | 3.45 | 3.48 | 3.35 | 3.37 | -2.88% | 109,691 | 37,351,635 |
| 2025-01-24 | 3.48 | 3.52 | 3.44 | 3.47 | -0.29% | 117,987 | 41,091,852 |
| 2025-01-23 | 3.52 | 3.54 | 3.45 | 3.48 | 0% | 173,295 | 60,415,839 |
| 2025-01-22 | 3.39 | 3.48 | 3.3 | 3.48 | +2.35% | 165,025 | 56,101,249 |
| 2025-01-21 | 3.41 | 3.44 | 3.36 | 3.4 | -0.87% | 138,477 | 46,974,931 |
| 2025-01-20 | 3.65 | 3.68 | 3.4 | 3.43 | -6.03% | 371,371 | 129,598,966 |
| 2025-01-17 | 3.61 | 3.71 | 3.57 | 3.65 | -0.82% | 264,901 | 96,333,922 |
| 2025-01-16 | 3.59 | 3.75 | 3.55 | 3.68 | +2.51% | 401,922 | 147,799,335 |
| 2025-01-15 | 3.73 | 3.75 | 3.57 | 3.59 | -3.75% | 286,120 | 103,736,404 |
| 2025-01-14 | 3.68 | 3.75 | 3.55 | 3.73 | +5.37% | 382,398 | 140,976,984 |
| 2025-01-13 | 3.57 | 3.6 | 3.45 | 3.54 | -3.28% | 258,717 | 91,501,365 |
| 2025-01-10 | 3.62 | 3.78 | 3.56 | 3.66 | +1.1% | 338,255 | 124,693,185 |
| 2025-01-09 | 3.68 | 3.78 | 3.59 | 3.62 | -1.9% | 279,876 | 103,053,165 |
| 2025-01-08 | 3.61 | 3.76 | 3.52 | 3.69 | +2.5% | 371,720 | 135,961,422 |
| 2025-01-07 | 3.43 | 3.63 | 3.34 | 3.6 | +5.57% | 327,443 | 114,547,795 |
| 2025-01-06 | 3.31 | 3.54 | 3.16 | 3.41 | +3.33% | 325,463 | 109,992,649 |
| 2025-01-03 | 3.58 | 3.6 | 3.3 | 3.3 | -6.78% | 361,734 | 121,998,601 |
| 2025-01-02 | 3.58 | 3.87 | 3.51 | 3.54 | -1.94% | 448,431 | 164,152,961 |
| 2024-12-31 | 3.86 | 3.95 | 3.61 | 3.61 | -6.72% | 597,946 | 223,721,435 |
| 2024-12-30 | 4.2 | 4.33 | 3.85 | 3.87 | -1.78% | 1,007,823 | 414,783,400 |
| 2024-12-27 | 3.8 | 3.94 | 3.72 | 3.94 | +10.06% | 252,314 | 98,266,001 |
| 2024-12-26 | 3.42 | 3.6 | 3.4 | 3.58 | +2.29% | 252,872 | 89,337,962 |
| 2024-12-25 | 3.83 | 3.87 | 3.41 | 3.5 | -7.65% | 461,301 | 164,200,776 |
| 2024-12-24 | 3.7 | 3.85 | 3.63 | 3.79 | +0.8% | 374,662 | 140,133,844 |
| 2024-12-23 | 3.7 | 3.89 | 3.56 | 3.76 | +0.53% | 453,119 | 167,723,605 |
| 2024-12-20 | 3.55 | 3.85 | 3.51 | 3.74 | +4.18% | 441,709 | 163,574,026 |
| 2024-12-19 | 3.56 | 3.68 | 3.5 | 3.59 | +0.84% | 280,550 | 100,674,694 |
| 2024-12-18 | 3.73 | 3.76 | 3.53 | 3.56 | -4.04% | 398,584 | 142,350,143 |
| 2024-12-17 | 3.81 | 3.95 | 3.64 | 3.71 | -6.55% | 697,794 | 263,205,783 |
| 2024-12-16 | 3.83 | 4.08 | 3.81 | 3.97 | +7.01% | 974,733 | 385,671,777 |
| 2024-12-13 | 3.81 | 3.94 | 3.7 | 3.71 | -4.63% | 594,978 | 224,698,640 |
| 2024-12-12 | 3.75 | 4.26 | 3.73 | 3.89 | +0.52% | 1,009,335 | 402,133,817 |
| 2024-12-11 | 3.83 | 3.98 | 3.63 | 3.87 | +3.2% | 999,721 | 378,285,782 |
| 2024-12-10 | 4 | 4.03 | 3.68 | 3.75 | -2.6% | 1,428,226 | 554,442,608 |
| 2024-12-09 | 3.85 | 3.85 | 3.73 | 3.85 | +10% | 293,087 | 112,701,841 |
| 2024-12-06 | 3.22 | 3.5 | 3.2 | 3.5 | +10.06% | 599,600 | 202,186,448 |
| 2024-12-05 | 3.11 | 3.18 | 3.09 | 3.18 | +2.91% | 237,016 | 74,241,421 |
| 2024-12-04 | 3.18 | 3.25 | 3.07 | 3.09 | -2.83% | 303,797 | 95,681,064 |
| 2024-12-03 | 3.19 | 3.25 | 3.13 | 3.18 | -0.63% | 285,472 | 90,500,051 |
| 2024-12-02 | 3.06 | 3.2 | 3.06 | 3.2 | +4.92% | 475,140 | 149,719,476 |
| 2024-11-29 | 3.1 | 3.14 | 3.02 | 3.05 | -0.97% | 420,052 | 128,872,087 |
| 2024-11-28 | 3.1 | 3.14 | 3.06 | 3.08 | -1.91% | 417,416 | 128,886,061 |
| 2024-11-27 | 3.16 | 3.29 | 3.06 | 3.14 | -0.63% | 569,357 | 178,112,731 |
| 2024-11-26 | 3.33 | 3.4 | 3.16 | 3.16 | -9.97% | 962,814 | 312,073,713 |
| 2024-11-25 | 3.3 | 3.51 | 3.2 | 3.51 | +10.03% | 1,462,937 | 493,766,846 |
| 2024-11-22 | 2.94 | 3.19 | 2.9 | 3.19 | +10% | 324,178 | 101,997,610 |
| 2024-11-21 | 2.83 | 2.9 | 2.8 | 2.9 | +2.11% | 186,887 | 53,456,236 |
| 2024-11-20 | 2.78 | 2.85 | 2.77 | 2.84 | +2.16% | 161,471 | 45,515,551 |
| 2024-11-19 | 2.79 | 2.81 | 2.69 | 2.78 | -0.36% | 191,803 | 52,692,310 |
| 2024-11-18 | 2.92 | 3.02 | 2.78 | 2.79 | -4.12% | 201,927 | 57,560,428 |
| 2024-11-15 | 2.96 | 3.02 | 2.9 | 2.91 | -2.02% | 157,601 | 46,846,495 |
| 2024-11-14 | 3.05 | 3.08 | 2.96 | 2.97 | -3.26% | 132,922 | 39,968,827 |
| 2024-11-13 | 3.05 | 3.13 | 2.96 | 3.07 | -0.65% | 219,479 | 66,451,152 |
| 2024-11-12 | 3.13 | 3.18 | 3.05 | 3.09 | -1.28% | 199,819 | 62,144,454 |
| 2024-11-11 | 3.2 | 3.25 | 3.08 | 3.13 | -2.8% | 305,087 | 95,413,548 |
| 2024-11-08 | 3.33 | 3.36 | 3.17 | 3.22 | -1.83% | 310,771 | 100,047,074 |
| 2024-11-07 | 3.19 | 3.29 | 3.16 | 3.28 | +3.8% | 356,386 | 115,486,340 |
| 2024-11-06 | 3.08 | 3.2 | 3.04 | 3.16 | +6.04% | 434,837 | 136,495,136 |
| 2024-11-05 | 2.96 | 3.03 | 2.96 | 2.98 | +0.68% | 185,937 | 55,729,288 |
| 2024-11-04 | 2.95 | 2.97 | 2.86 | 2.96 | +0.34% | 127,287 | 37,162,739 |
| 2024-11-01 | 3.02 | 3.09 | 2.9 | 2.95 | -2.64% | 197,951 | 58,903,635 |
| 2024-10-31 | 2.99 | 3.05 | 2.97 | 3.03 | +1.68% | 167,208 | 50,472,974 |
| 2024-10-30 | 2.98 | 3.02 | 2.93 | 2.98 | +0.34% | 159,220 | 47,441,583 |
| 2024-10-29 | 3.04 | 3.13 | 2.97 | 2.97 | -2.94% | 277,231 | 84,278,011 |
| 2024-10-28 | 2.96 | 3.08 | 2.95 | 3.06 | +5.15% | 381,618 | 115,700,864 |
| 2024-10-25 | 2.88 | 2.96 | 2.88 | 2.91 | +1.04% | 196,772 | 57,323,693 |
| 2024-10-24 | 2.9 | 2.92 | 2.84 | 2.88 | 0% | 160,725 | 46,352,208 |
| 2024-10-23 | 2.92 | 3.02 | 2.86 | 2.88 | -1.71% | 252,517 | 73,880,634 |
| 2024-10-22 | 2.77 | 2.98 | 2.75 | 2.93 | +5.02% | 330,024 | 94,569,324 |
| 2024-10-21 | 2.82 | 2.82 | 2.72 | 2.79 | -1.06% | 159,140 | 43,860,775 |
| 2024-10-18 | 2.77 | 2.85 | 2.72 | 2.82 | +1.08% | 185,332 | 51,459,324 |
| 2024-10-17 | 2.89 | 2.91 | 2.77 | 2.79 | -4.45% | 227,984 | 64,198,251 |
| 2024-10-16 | 2.75 | 2.95 | 2.73 | 2.92 | +5.42% | 258,380 | 74,267,616 |
| 2024-10-15 | 2.81 | 2.83 | 2.72 | 2.77 | -1.07% | 130,540 | 36,432,890 |
| 2024-10-14 | 2.78 | 2.87 | 2.7 | 2.8 | +4.87% | 200,892 | 56,010,977 |
| 2024-10-11 | 2.75 | 2.81 | 2.66 | 2.67 | -3.96% | 150,647 | 40,955,749 |
| 2024-10-10 | 2.72 | 2.87 | 2.66 | 2.78 | +2.96% | 222,699 | 61,796,164 |
| 2024-10-09 | 2.94 | 2.94 | 2.7 | 2.7 | -10% | 273,977 | 76,452,014 |
| 2024-10-08 | 3.17 | 3.19 | 2.8 | 3 | +3.45% | 437,479 | 131,101,369 |
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：