股票概览
3.75
+0.27%
+0.01
3.71
开盘价
3.76
最高价
3.71
最低价
25,562
成交量
数据更新至: 2025-03-25
技术指标
3.82
MA5 (5日均线)
3.92
MA10 (10日均线)
3.86
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 | 3.71 | 3.76 | 3.71 | 3.75 | +0.27% | 25,562 | 9,545,664 |
| 2025-03-24 | 3.87 | 3.88 | 3.71 | 3.74 | -3.61% | 109,078 | 41,226,756 |
| 2025-03-21 | 3.83 | 3.95 | 3.71 | 3.88 | +0.52% | 114,346 | 43,816,670 |
| 2025-03-20 | 3.88 | 3.95 | 3.83 | 3.86 | +0.26% | 119,324 | 46,397,870 |
| 2025-03-19 | 3.9 | 3.91 | 3.82 | 3.85 | -1.28% | 74,154 | 28,623,713 |
| 2025-03-18 | 4.02 | 4.07 | 3.82 | 3.9 | -2.74% | 173,742 | 68,010,412 |
| 2025-03-17 | 4.05 | 4.17 | 3.98 | 4.01 | -2.91% | 163,708 | 66,245,916 |
| 2025-03-14 | 4.07 | 4.2 | 3.98 | 4.13 | +3.25% | 229,411 | 95,560,639 |
| 2025-03-13 | 4.1 | 4.15 | 3.97 | 4 | -0.99% | 172,005 | 69,585,068 |
| 2025-03-12 | 3.86 | 4.04 | 3.84 | 4.04 | +4.94% | 183,715 | 73,642,505 |
| 2025-03-11 | 3.77 | 3.87 | 3.77 | 3.85 | +1.05% | 62,971 | 24,090,175 |
| 2025-03-10 | 3.78 | 3.89 | 3.77 | 3.81 | -0.78% | 78,006 | 29,876,488 |
| 2025-03-07 | 3.74 | 3.91 | 3.7 | 3.84 | +2.95% | 90,093 | 34,121,004 |
| 2025-03-06 | 3.79 | 3.79 | 3.71 | 3.73 | -0.8% | 79,351 | 29,666,229 |
| 2025-03-05 | 3.76 | 3.82 | 3.71 | 3.76 | -2.84% | 105,950 | 39,830,086 |
| 2025-03-04 | 3.78 | 3.97 | 3.75 | 3.87 | +2.38% | 143,896 | 56,023,913 |
| 2025-03-03 | 3.93 | 3.95 | 3.76 | 3.78 | -4.55% | 184,671 | 70,865,127 |
| 2025-02-28 | 3.96 | 3.96 | 3.85 | 3.96 | +5.04% | 230,732 | 90,600,837 |
| 2025-02-27 | 3.74 | 3.77 | 3.73 | 3.77 | +5.01% | 43,112 | 16,238,685 |
| 2025-02-26 | 3.73 | 3.76 | 3.56 | 3.59 | -4.01% | 136,040 | 49,414,483 |
| 2025-02-25 | 3.75 | 3.82 | 3.73 | 3.74 | -1.58% | 50,334 | 18,962,052 |
| 2025-02-24 | 3.78 | 3.82 | 3.71 | 3.8 | +0.53% | 75,429 | 28,522,757 |
| 2025-02-21 | 3.83 | 3.84 | 3.73 | 3.78 | -1.56% | 84,292 | 31,782,652 |
| 2025-02-20 | 3.88 | 3.93 | 3.78 | 3.84 | -1.79% | 117,446 | 45,216,861 |
| 2025-02-19 | 3.96 | 4.03 | 3.88 | 3.91 | -3.93% | 164,257 | 64,718,190 |
| 2025-02-18 | 3.91 | 4.11 | 3.91 | 4.07 | +4.09% | 201,010 | 82,127,168 |
| 2025-02-17 | 3.87 | 3.94 | 3.85 | 3.91 | -0.51% | 68,538 | 26,730,891 |
| 2025-02-14 | 3.89 | 3.99 | 3.86 | 3.93 | +0.77% | 67,160 | 26,404,898 |
| 2025-02-13 | 4.02 | 4.06 | 3.9 | 3.9 | -5.11% | 143,711 | 56,823,813 |
| 2025-02-12 | 3.96 | 4.14 | 3.96 | 4.11 | +1.48% | 89,721 | 36,563,909 |
| 2025-02-11 | 4.1 | 4.12 | 3.97 | 4.05 | -1.7% | 104,362 | 42,075,417 |
| 2025-02-10 | 4.08 | 4.18 | 4.04 | 4.12 | -0.24% | 87,473 | 35,945,736 |
| 2025-02-07 | 4.19 | 4.23 | 4.05 | 4.13 | +0.73% | 157,475 | 65,391,197 |
| 2025-02-06 | 3.9 | 4.1 | 3.88 | 4.1 | +5.13% | 67,192 | 27,188,731 |
| 2025-02-05 | 3.99 | 4.02 | 3.83 | 3.9 | -1.76% | 80,186 | 31,554,268 |
| 2025-01-27 | 3.88 | 4.05 | 3.87 | 3.97 | +2.32% | 109,289 | 43,436,327 |
| 2025-01-24 | 3.71 | 3.97 | 3.65 | 3.88 | +2.37% | 137,192 | 52,040,478 |
| 2025-01-23 | 3.78 | 3.89 | 3.68 | 3.79 | -0.52% | 164,859 | 62,233,512 |
| 2025-01-22 | 3.96 | 3.99 | 3.81 | 3.81 | -4.99% | 171,465 | 66,144,617 |
| 2025-01-21 | 4.21 | 4.25 | 3.95 | 4.01 | -3.61% | 144,337 | 58,220,015 |
| 2025-01-20 | 4.27 | 4.42 | 4.16 | 4.16 | -3.48% | 186,507 | 79,541,605 |
| 2025-01-17 | 4.08 | 4.31 | 3.95 | 4.31 | +5.12% | 223,720 | 93,411,718 |
| 2025-01-16 | 4 | 4.2 | 3.93 | 4.1 | +2.5% | 195,781 | 79,489,845 |
| 2025-01-15 | 4.21 | 4.23 | 3.99 | 4 | -4.76% | 262,830 | 105,830,917 |
| 2025-01-14 | 4.5 | 4.56 | 4.2 | 4.2 | -4.98% | 369,717 | 158,141,860 |
| 2025-01-13 | 4.28 | 4.42 | 4.2 | 4.42 | +4.99% | 174,899 | 76,209,022 |
| 2025-01-10 | 4.32 | 4.34 | 4.21 | 4.21 | -4.97% | 289,809 | 122,838,697 |
| 2025-01-09 | 4.43 | 4.89 | 4.43 | 4.43 | -4.94% | 562,730 | 256,479,891 |
| 2025-01-08 | 4.66 | 4.66 | 4.66 | 4.66 | -4.9% | 8,505 | 3,963,330 |
| 2025-01-07 | 5.42 | 5.42 | 4.9 | 4.9 | -5.04% | 154,973 | 81,442,593 |
| 2025-01-06 | 5.16 | 5.16 | 5.16 | 5.16 | +5.09% | 8,323 | 4,294,668 |
| 2025-01-03 | 4.91 | 4.91 | 4.91 | 4.91 | +4.91% | 12,844 | 6,306,208 |
| 2025-01-02 | 4.68 | 4.68 | 4.68 | 4.68 | +4.93% | 8,332 | 3,899,376 |
| 2024-12-31 | 4.45 | 4.46 | 4.38 | 4.46 | +4.94% | 111,688 | 49,675,388 |
| 2024-12-30 | 4.25 | 4.25 | 4.07 | 4.25 | +4.94% | 156,546 | 66,176,115 |
| 2024-12-27 | 4.05 | 4.05 | 4.05 | 4.05 | +4.92% | 24,702 | 10,004,310 |
| 2024-12-26 | 3.86 | 3.86 | 3.68 | 3.86 | +4.89% | 397,619 | 151,993,613 |
| 2024-12-25 | 3.68 | 3.68 | 3.61 | 3.68 | +5.14% | 56,658 | 20,828,217 |
| 2024-12-24 | 3.4 | 3.5 | 3.22 | 3.5 | +5.11% | 225,803 | 76,353,689 |
| 2024-12-23 | 3.33 | 3.33 | 3.28 | 3.33 | +5.05% | 407,324 | 135,366,321 |
| 2024-12-20 | 3.09 | 3.17 | 3.02 | 3.17 | +4.97% | 203,104 | 63,325,977 |
| 2024-12-19 | 3.07 | 3.12 | 2.99 | 3.02 | -1.31% | 141,093 | 42,867,754 |
| 2024-12-18 | 3 | 3.13 | 2.95 | 3.06 | +2% | 166,123 | 50,505,959 |
| 2024-12-17 | 2.98 | 3.14 | 2.88 | 3 | +0.33% | 212,687 | 64,489,926 |
| 2024-12-16 | 2.99 | 2.99 | 2.94 | 2.99 | +4.91% | 184,376 | 55,005,954 |
| 2024-12-13 | 2.9 | 2.93 | 2.82 | 2.85 | -2.06% | 88,764 | 25,434,670 |
| 2024-12-12 | 2.97 | 2.99 | 2.82 | 2.91 | -1.36% | 114,578 | 33,173,504 |
| 2024-12-11 | 2.9 | 2.99 | 2.81 | 2.95 | +0.34% | 98,770 | 28,920,272 |
| 2024-12-10 | 3.13 | 3.13 | 2.94 | 2.94 | -4.85% | 220,184 | 65,571,812 |
| 2024-12-09 | 3.01 | 3.15 | 3 | 3.09 | +0.65% | 124,964 | 38,070,282 |
| 2024-12-06 | 3.06 | 3.12 | 3.03 | 3.07 | -0.32% | 96,678 | 29,737,876 |
| 2024-12-05 | 2.99 | 3.12 | 2.99 | 3.08 | +2.33% | 120,389 | 36,902,875 |
| 2024-12-04 | 3.14 | 3.21 | 3 | 3.01 | -4.14% | 198,278 | 61,462,646 |
| 2024-12-03 | 3.2 | 3.28 | 3.11 | 3.14 | 0% | 189,467 | 60,765,028 |
| 2024-12-02 | 2.9 | 3.14 | 2.89 | 3.14 | +5.02% | 205,482 | 62,792,731 |
| 2024-11-29 | 2.99 | 3.07 | 2.82 | 2.99 | +2.4% | 225,672 | 66,748,510 |
| 2024-11-28 | 2.75 | 2.92 | 2.75 | 2.92 | +5.04% | 122,090 | 35,133,624 |
| 2024-11-27 | 2.76 | 2.79 | 2.63 | 2.78 | +0.36% | 143,002 | 38,667,254 |
| 2024-11-26 | 2.75 | 2.82 | 2.64 | 2.77 | +0.73% | 121,310 | 33,273,067 |
| 2024-11-25 | 2.85 | 2.87 | 2.75 | 2.75 | -4.84% | 177,145 | 48,910,196 |
| 2024-11-22 | 2.91 | 3 | 2.8 | 2.89 | -0.34% | 245,394 | 71,728,254 |
| 2024-11-21 | 2.81 | 2.9 | 2.8 | 2.9 | +5.07% | 276,071 | 79,204,771 |
| 2024-11-20 | 2.63 | 2.76 | 2.63 | 2.76 | +4.94% | 127,511 | 34,055,790 |
| 2024-11-19 | 2.63 | 2.63 | 2.63 | 2.63 | -5.05% | 34,577 | 9,093,751 |
| 2024-11-18 | 2.85 | 2.89 | 2.77 | 2.77 | -5.14% | 107,273 | 30,045,654 |
| 2024-11-15 | 3.03 | 3.06 | 2.92 | 2.92 | -4.89% | 243,504 | 71,596,922 |
| 2024-11-14 | 3.11 | 3.25 | 3.07 | 3.07 | -4.95% | 345,062 | 107,183,572 |
| 2024-11-13 | 3.43 | 3.54 | 3.22 | 3.23 | -4.72% | 375,753 | 123,895,074 |
| 2024-11-12 | 3.35 | 3.39 | 3.23 | 3.39 | +4.95% | 299,686 | 100,432,744 |
| 2024-11-11 | 2.95 | 3.23 | 2.95 | 3.23 | +4.87% | 258,705 | 82,058,135 |
| 2024-11-08 | 3.08 | 3.08 | 2.93 | 3.08 | +5.12% | 285,486 | 87,208,187 |
| 2024-11-07 | 2.93 | 2.93 | 2.93 | 2.93 | +5.02% | 91,208 | 26,724,061 |
| 2024-11-06 | 3.07 | 3.07 | 2.79 | 2.79 | -5.1% | 533,080 | 153,622,299 |
| 2024-11-05 | 2.94 | 2.94 | 2.94 | 2.94 | +5% | 23,353 | 6,865,664 |
| 2024-11-04 | 2.7 | 2.8 | 2.68 | 2.8 | +4.87% | 83,954 | 23,193,216 |
| 2024-11-01 | 2.67 | 2.67 | 2.41 | 2.67 | +5.12% | 450,416 | 116,302,318 |
| 2024-10-31 | 2.5 | 2.54 | 2.49 | 2.54 | +4.96% | 92,290 | 23,203,003 |
| 2024-10-30 | 2.34 | 2.42 | 2.34 | 2.42 | +5.22% | 139,126 | 33,463,133 |
| 2024-10-29 | 2.3 | 2.3 | 2.2 | 2.3 | +5.02% | 349,057 | 79,811,174 |
| 2024-10-28 | 2.14 | 2.19 | 2.14 | 2.19 | +4.78% | 181,384 | 39,412,226 |
| 2024-10-25 | 2.1 | 2.18 | 2.05 | 2.09 | +0.48% | 431,583 | 91,082,925 |
| 2024-10-24 | 2.19 | 2.21 | 2.02 | 2.08 | -0.95% | 554,369 | 119,598,387 |
| 2024-10-23 | 2.01 | 2.1 | 2.01 | 2.1 | +5% | 258,588 | 53,916,459 |
| 2024-10-22 | 1.92 | 2 | 1.88 | 2 | +5.26% | 331,964 | 65,784,479 |
| 2024-10-21 | 1.92 | 1.95 | 1.87 | 1.9 | -2.56% | 340,071 | 64,856,621 |
| 2024-10-18 | 1.82 | 1.95 | 1.82 | 1.95 | +4.84% | 305,927 | 59,091,600 |
| 2024-10-17 | 1.95 | 1.95 | 1.81 | 1.86 | -2.11% | 368,413 | 69,744,478 |
| 2024-10-16 | 1.89 | 1.9 | 1.83 | 1.9 | +4.97% | 429,491 | 80,983,941 |
| 2024-10-15 | 1.81 | 1.81 | 1.78 | 1.81 | +5.23% | 195,264 | 35,323,641 |
| 2024-10-14 | 1.7 | 1.74 | 1.69 | 1.72 | 0% | 107,989 | 18,452,788 |
| 2024-10-11 | 1.66 | 1.76 | 1.66 | 1.72 | +0.58% | 179,736 | 30,974,744 |
| 2024-10-10 | 1.71 | 1.75 | 1.7 | 1.71 | -4.47% | 299,146 | 51,175,062 |
| 2024-10-09 | 1.84 | 1.86 | 1.79 | 1.79 | -4.79% | 263,697 | 47,591,909 |
| 2024-10-08 | 2.03 | 2.03 | 1.86 | 1.88 | -2.59% | 485,105 | 93,746,399 |
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：