股票概览
3.85
+1.32%
+0.05
3.78
开盘价
3.85
最高价
3.77
最低价
38,951
成交量
数据更新至: 2025-03-25
技术指标
3.88
MA5 (5日均线)
3.86
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 | 3.78 | 3.85 | 3.77 | 3.85 | +1.32% | 38,951 | 14,892,513 |
| 2025-03-24 | 3.9 | 3.91 | 3.75 | 3.8 | -2.31% | 61,398 | 23,407,402 |
| 2025-03-21 | 3.95 | 3.97 | 3.87 | 3.89 | -1.02% | 53,460 | 20,962,910 |
| 2025-03-20 | 3.9 | 3.96 | 3.9 | 3.93 | +0.51% | 49,780 | 19,609,645 |
| 2025-03-19 | 3.91 | 3.94 | 3.89 | 3.91 | 0% | 49,888 | 19,570,676 |
| 2025-03-18 | 3.86 | 3.97 | 3.86 | 3.91 | +1.03% | 74,610 | 29,131,473 |
| 2025-03-17 | 3.85 | 3.89 | 3.84 | 3.87 | +0.52% | 62,658 | 24,256,855 |
| 2025-03-14 | 3.78 | 3.85 | 3.78 | 3.85 | +1.32% | 53,803 | 20,554,111 |
| 2025-03-13 | 3.81 | 3.81 | 3.77 | 3.8 | -0.26% | 36,135 | 13,682,474 |
| 2025-03-12 | 3.84 | 3.84 | 3.79 | 3.81 | -0.26% | 40,300 | 15,358,057 |
| 2025-03-11 | 3.75 | 3.83 | 3.72 | 3.82 | +1.33% | 47,372 | 17,916,377 |
| 2025-03-10 | 3.76 | 3.81 | 3.73 | 3.77 | +0.27% | 40,775 | 15,338,938 |
| 2025-03-07 | 3.81 | 3.82 | 3.75 | 3.76 | -1.31% | 38,600 | 14,625,288 |
| 2025-03-06 | 3.8 | 3.82 | 3.75 | 3.81 | +0.79% | 40,384 | 15,313,382 |
| 2025-03-05 | 3.84 | 3.84 | 3.77 | 3.78 | -1.05% | 38,461 | 14,577,812 |
| 2025-03-04 | 3.82 | 3.84 | 3.79 | 3.82 | 0% | 24,782 | 9,466,724 |
| 2025-03-03 | 3.8 | 3.84 | 3.77 | 3.82 | +1.6% | 37,624 | 14,351,914 |
| 2025-02-28 | 3.84 | 3.87 | 3.76 | 3.76 | -2.34% | 46,889 | 17,862,906 |
| 2025-02-27 | 3.86 | 3.89 | 3.82 | 3.85 | -0.26% | 48,993 | 18,863,173 |
| 2025-02-26 | 3.81 | 3.88 | 3.81 | 3.86 | +1.05% | 52,820 | 20,376,002 |
| 2025-02-25 | 3.85 | 3.88 | 3.82 | 3.82 | -1.29% | 33,879 | 13,047,701 |
| 2025-02-24 | 3.83 | 3.89 | 3.83 | 3.87 | +1.04% | 52,168 | 20,157,939 |
| 2025-02-21 | 3.82 | 3.84 | 3.78 | 3.83 | -0.26% | 53,714 | 20,493,630 |
| 2025-02-20 | 3.83 | 3.85 | 3.8 | 3.84 | -0.26% | 38,591 | 14,759,086 |
| 2025-02-19 | 3.78 | 3.85 | 3.78 | 3.85 | +1.85% | 43,890 | 16,708,813 |
| 2025-02-18 | 3.82 | 3.85 | 3.76 | 3.78 | -0.79% | 51,794 | 19,740,448 |
| 2025-02-17 | 3.81 | 3.83 | 3.77 | 3.81 | 0% | 47,871 | 18,208,191 |
| 2025-02-14 | 3.81 | 3.84 | 3.8 | 3.81 | 0% | 28,551 | 10,897,352 |
| 2025-02-13 | 3.86 | 3.86 | 3.81 | 3.81 | -0.52% | 27,577 | 10,568,180 |
| 2025-02-12 | 3.84 | 3.87 | 3.81 | 3.83 | -0.26% | 37,983 | 14,579,904 |
| 2025-02-11 | 3.88 | 3.88 | 3.8 | 3.84 | -0.78% | 41,947 | 16,066,001 |
| 2025-02-10 | 3.85 | 3.88 | 3.84 | 3.87 | +0.78% | 47,023 | 18,150,538 |
| 2025-02-07 | 3.8 | 3.88 | 3.78 | 3.84 | +1.05% | 46,354 | 17,842,348 |
| 2025-02-06 | 3.75 | 3.8 | 3.71 | 3.8 | +1.6% | 37,645 | 14,162,255 |
| 2025-02-05 | 3.76 | 3.77 | 3.72 | 3.74 | +0.27% | 30,157 | 11,296,126 |
| 2025-01-27 | 3.69 | 3.82 | 3.68 | 3.73 | +0.81% | 47,921 | 17,999,173 |
| 2025-01-24 | 3.7 | 3.71 | 3.67 | 3.7 | +0.27% | 31,875 | 11,771,520 |
| 2025-01-23 | 3.7 | 3.78 | 3.69 | 3.69 | +0.54% | 33,352 | 12,439,531 |
| 2025-01-22 | 3.66 | 3.74 | 3.66 | 3.67 | -0.27% | 29,228 | 10,774,013 |
| 2025-01-21 | 3.72 | 3.75 | 3.67 | 3.68 | -0.54% | 25,697 | 9,485,925 |
| 2025-01-20 | 3.68 | 3.74 | 3.66 | 3.7 | +0.27% | 27,057 | 10,039,524 |
| 2025-01-17 | 3.66 | 3.71 | 3.65 | 3.69 | +0.27% | 21,383 | 7,878,215 |
| 2025-01-16 | 3.66 | 3.75 | 3.66 | 3.68 | +0.27% | 28,999 | 10,747,484 |
| 2025-01-15 | 3.66 | 3.68 | 3.63 | 3.67 | +0.27% | 27,763 | 10,151,770 |
| 2025-01-14 | 3.54 | 3.67 | 3.54 | 3.66 | +3.1% | 35,861 | 13,025,217 |
| 2025-01-13 | 3.55 | 3.6 | 3.51 | 3.55 | -0.84% | 30,744 | 10,919,005 |
| 2025-01-10 | 3.66 | 3.69 | 3.58 | 3.58 | -2.72% | 23,595 | 8,567,048 |
| 2025-01-09 | 3.66 | 3.71 | 3.64 | 3.68 | +0.55% | 21,341 | 7,856,837 |
| 2025-01-08 | 3.7 | 3.72 | 3.59 | 3.66 | -1.35% | 31,390 | 11,486,793 |
| 2025-01-07 | 3.67 | 3.71 | 3.64 | 3.71 | +1.37% | 25,248 | 9,290,700 |
| 2025-01-06 | 3.69 | 3.76 | 3.62 | 3.66 | -1.08% | 38,438 | 14,129,702 |
| 2025-01-03 | 3.83 | 3.87 | 3.69 | 3.7 | -3.65% | 39,248 | 14,831,751 |
| 2025-01-02 | 3.92 | 4.01 | 3.8 | 3.84 | -1.54% | 53,415 | 20,965,222 |
| 2024-12-31 | 4 | 4.01 | 3.89 | 3.9 | -2.01% | 37,608 | 14,846,973 |
| 2024-12-30 | 4.02 | 4.03 | 3.97 | 3.98 | -1.73% | 35,550 | 14,193,041 |
| 2024-12-27 | 3.99 | 4.08 | 3.98 | 4.05 | +1.5% | 33,898 | 13,712,355 |
| 2024-12-26 | 3.97 | 4.04 | 3.96 | 3.99 | +0.25% | 33,823 | 13,536,184 |
| 2024-12-25 | 4.09 | 4.1 | 3.97 | 3.98 | -2.69% | 48,093 | 19,311,631 |
| 2024-12-24 | 4.08 | 4.14 | 4.04 | 4.09 | 0% | 38,099 | 15,550,393 |
| 2024-12-23 | 4.19 | 4.21 | 4.08 | 4.09 | -2.39% | 55,340 | 22,843,066 |
| 2024-12-20 | 4.21 | 4.23 | 4.16 | 4.19 | +0.24% | 27,761 | 11,635,617 |
| 2024-12-19 | 4.2 | 4.25 | 4.16 | 4.18 | -1.18% | 46,337 | 19,418,670 |
| 2024-12-18 | 4.19 | 4.34 | 4.14 | 4.23 | +1.68% | 71,899 | 30,689,136 |
| 2024-12-17 | 4.32 | 4.32 | 4.15 | 4.16 | -3.26% | 75,996 | 32,005,376 |
| 2024-12-16 | 4.3 | 4.35 | 4.28 | 4.3 | 0% | 37,409 | 16,129,355 |
| 2024-12-13 | 4.4 | 4.43 | 4.28 | 4.3 | -2.71% | 74,018 | 32,126,015 |
| 2024-12-12 | 4.43 | 4.44 | 4.35 | 4.42 | +0.68% | 73,419 | 32,339,215 |
| 2024-12-11 | 4.34 | 4.41 | 4.34 | 4.39 | +0.92% | 53,311 | 23,361,775 |
| 2024-12-10 | 4.56 | 4.58 | 4.33 | 4.35 | -0.68% | 89,114 | 39,355,684 |
| 2024-12-09 | 4.42 | 4.48 | 4.35 | 4.38 | -1.13% | 62,156 | 27,418,177 |
| 2024-12-06 | 4.32 | 4.44 | 4.32 | 4.43 | +2.55% | 99,382 | 43,651,774 |
| 2024-12-05 | 4.25 | 4.34 | 4.24 | 4.32 | +1.65% | 54,435 | 23,449,424 |
| 2024-12-04 | 4.36 | 4.36 | 4.24 | 4.25 | -2.52% | 62,842 | 27,020,552 |
| 2024-12-03 | 4.36 | 4.38 | 4.31 | 4.36 | 0% | 54,343 | 23,655,256 |
| 2024-12-02 | 4.28 | 4.37 | 4.26 | 4.36 | +2.59% | 76,909 | 33,394,895 |
| 2024-11-29 | 4.23 | 4.29 | 4.19 | 4.25 | +1.19% | 68,795 | 29,265,761 |
| 2024-11-28 | 4.21 | 4.28 | 4.18 | 4.2 | +0.48% | 60,594 | 25,640,015 |
| 2024-11-27 | 4.15 | 4.19 | 4.04 | 4.18 | +0.97% | 64,716 | 26,562,248 |
| 2024-11-26 | 4.2 | 4.25 | 4.13 | 4.14 | -1.43% | 64,625 | 26,986,287 |
| 2024-11-25 | 4.19 | 4.25 | 4.14 | 4.2 | +0.96% | 48,715 | 20,357,283 |
| 2024-11-22 | 4.26 | 4.37 | 4.15 | 4.16 | -2.35% | 96,295 | 41,135,452 |
| 2024-11-21 | 4.27 | 4.32 | 4.21 | 4.26 | -0.23% | 53,885 | 23,058,205 |
| 2024-11-20 | 4.2 | 4.29 | 4.2 | 4.27 | +1.18% | 64,718 | 27,510,226 |
| 2024-11-19 | 4.15 | 4.23 | 4.11 | 4.22 | +1.2% | 65,557 | 27,358,174 |
| 2024-11-18 | 4.17 | 4.26 | 4.1 | 4.17 | 0% | 83,803 | 35,111,885 |
| 2024-11-15 | 4.26 | 4.33 | 4.16 | 4.17 | -1.88% | 99,455 | 42,174,118 |
| 2024-11-14 | 4.38 | 4.42 | 4.24 | 4.25 | -3.41% | 98,105 | 42,279,109 |
| 2024-11-13 | 4.42 | 4.58 | 4.32 | 4.4 | -0.68% | 124,289 | 54,698,017 |
| 2024-11-12 | 4.64 | 4.67 | 4.4 | 4.43 | -4.73% | 186,553 | 84,456,130 |
| 2024-11-11 | 4.42 | 4.68 | 4.41 | 4.65 | +4.26% | 167,928 | 76,912,898 |
| 2024-11-08 | 4.48 | 4.61 | 4.38 | 4.46 | +0.68% | 180,362 | 80,917,773 |
| 2024-11-07 | 4.28 | 4.45 | 4.27 | 4.43 | +2.78% | 144,492 | 63,191,447 |
| 2024-11-06 | 4.3 | 4.46 | 4.26 | 4.31 | +0.23% | 164,392 | 71,392,327 |
| 2024-11-05 | 4.08 | 4.32 | 4.06 | 4.3 | +5.13% | 168,164 | 71,360,912 |
| 2024-11-04 | 4.03 | 4.16 | 3.99 | 4.09 | -0.24% | 113,582 | 46,263,155 |
| 2024-11-01 | 4.15 | 4.34 | 4.06 | 4.1 | -3.3% | 159,341 | 66,567,787 |
| 2024-10-31 | 4.2 | 4.37 | 4.13 | 4.24 | +3.92% | 205,075 | 87,407,857 |
| 2024-10-30 | 3.94 | 4.26 | 3.92 | 4.08 | +3.29% | 116,037 | 47,002,889 |
| 2024-10-29 | 4.08 | 4.11 | 3.95 | 3.95 | -3.19% | 85,459 | 34,254,744 |
| 2024-10-28 | 3.99 | 4.08 | 3.97 | 4.08 | +2.77% | 96,684 | 39,202,482 |
| 2024-10-25 | 3.86 | 3.98 | 3.86 | 3.97 | +2.85% | 84,950 | 33,537,021 |
| 2024-10-24 | 3.92 | 3.92 | 3.83 | 3.86 | -1.53% | 39,326 | 15,201,312 |
| 2024-10-23 | 3.89 | 3.96 | 3.89 | 3.92 | +0.51% | 71,521 | 28,112,546 |
| 2024-10-22 | 3.99 | 3.99 | 3.87 | 3.9 | -0.76% | 70,671 | 27,674,651 |
| 2024-10-21 | 3.9 | 4.01 | 3.88 | 3.93 | +1.55% | 110,119 | 43,440,023 |
| 2024-10-18 | 3.75 | 3.94 | 3.67 | 3.87 | +3.75% | 99,877 | 38,316,541 |
| 2024-10-17 | 3.79 | 3.84 | 3.73 | 3.73 | -1.58% | 47,345 | 17,926,250 |
| 2024-10-16 | 3.8 | 3.85 | 3.75 | 3.79 | -0.79% | 50,991 | 19,404,698 |
| 2024-10-15 | 3.88 | 3.92 | 3.8 | 3.82 | -0.78% | 66,535 | 25,636,733 |
| 2024-10-14 | 3.8 | 3.89 | 3.76 | 3.85 | +0.79% | 74,547 | 28,613,461 |
| 2024-10-11 | 3.99 | 4 | 3.75 | 3.82 | -8.83% | 182,044 | 70,763,177 |
| 2024-10-10 | 3.85 | 4.57 | 3.78 | 4.19 | +9.69% | 329,986 | 138,765,737 |
| 2024-10-09 | 4.15 | 4.18 | 3.82 | 3.82 | -10.54% | 159,419 | 64,328,951 |
| 2024-10-08 | 4.54 | 4.59 | 4.04 | 4.27 | +9.21% | 298,153 | 128,479,679 |
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：