股票概览
3.91
0%
0
3.86
开盘价
3.94
最高价
3.82
最低价
63,214
成交量
数据更新至: 2025-03-25
技术指标
4.09
MA5 (5日均线)
4.18
MA10 (10日均线)
4.20
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 | 3.86 | 3.94 | 3.82 | 3.91 | 0% | 63,214 | 24,468,661 |
| 2025-03-24 | 4.17 | 4.17 | 3.82 | 3.91 | -6.01% | 145,615 | 57,571,784 |
| 2025-03-21 | 4.21 | 4.24 | 4.13 | 4.16 | -1.19% | 84,104 | 35,136,451 |
| 2025-03-20 | 4.25 | 4.31 | 4.19 | 4.21 | -0.94% | 97,479 | 41,350,756 |
| 2025-03-19 | 4.28 | 4.29 | 4.21 | 4.25 | -0.7% | 64,956 | 27,545,527 |
| 2025-03-18 | 4.31 | 4.35 | 4.25 | 4.28 | -0.23% | 65,117 | 27,961,858 |
| 2025-03-17 | 4.3 | 4.34 | 4.26 | 4.29 | -0.23% | 78,152 | 33,543,539 |
| 2025-03-14 | 4.18 | 4.34 | 4.13 | 4.3 | +2.87% | 122,270 | 52,078,154 |
| 2025-03-13 | 4.26 | 4.27 | 4.1 | 4.18 | -2.11% | 82,636 | 34,451,221 |
| 2025-03-12 | 4.23 | 4.33 | 4.2 | 4.27 | +0.95% | 99,636 | 42,433,250 |
| 2025-03-11 | 4.14 | 4.31 | 4.12 | 4.23 | +0.95% | 80,397 | 33,821,021 |
| 2025-03-10 | 4.25 | 4.29 | 4.13 | 4.19 | -1.41% | 98,017 | 41,246,852 |
| 2025-03-07 | 4.28 | 4.35 | 4.22 | 4.25 | -1.16% | 90,884 | 38,854,326 |
| 2025-03-06 | 4.21 | 4.34 | 4.21 | 4.3 | +2.63% | 106,875 | 45,933,791 |
| 2025-03-05 | 4.22 | 4.22 | 4.11 | 4.19 | -0.71% | 81,452 | 33,875,444 |
| 2025-03-04 | 4.11 | 4.23 | 4.08 | 4.22 | +2.43% | 67,803 | 28,348,610 |
| 2025-03-03 | 4.09 | 4.22 | 4.05 | 4.12 | +0.73% | 98,473 | 40,937,362 |
| 2025-02-28 | 4.23 | 4.27 | 4.06 | 4.09 | -4.66% | 99,591 | 41,371,854 |
| 2025-02-27 | 4.35 | 4.36 | 4.19 | 4.29 | -1.15% | 98,257 | 41,926,822 |
| 2025-02-26 | 4.32 | 4.38 | 4.3 | 4.34 | +0.46% | 86,651 | 37,547,942 |
| 2025-02-25 | 4.26 | 4.38 | 4.24 | 4.32 | +0.23% | 91,025 | 39,258,606 |
| 2025-02-24 | 4.28 | 4.37 | 4.25 | 4.31 | +0.7% | 107,611 | 46,216,092 |
| 2025-02-21 | 4.26 | 4.29 | 4.17 | 4.28 | +0.47% | 101,351 | 42,946,633 |
| 2025-02-20 | 4.25 | 4.3 | 4.18 | 4.26 | +0.24% | 102,047 | 43,102,182 |
| 2025-02-19 | 4.19 | 4.25 | 4.14 | 4.25 | +2.16% | 100,782 | 42,459,004 |
| 2025-02-18 | 4.36 | 4.36 | 4.14 | 4.16 | -4.59% | 123,900 | 52,415,755 |
| 2025-02-17 | 4.28 | 4.45 | 4.26 | 4.36 | +1.63% | 155,826 | 68,079,699 |
| 2025-02-14 | 4.24 | 4.35 | 4.22 | 4.29 | +2.63% | 165,792 | 70,957,331 |
| 2025-02-13 | 4.18 | 4.25 | 4.11 | 4.18 | 0% | 126,082 | 52,703,008 |
| 2025-02-12 | 4.17 | 4.23 | 4.14 | 4.18 | +0.24% | 104,481 | 43,650,999 |
| 2025-02-11 | 4.22 | 4.22 | 4.13 | 4.17 | -1.18% | 115,110 | 48,066,091 |
| 2025-02-10 | 4.09 | 4.22 | 4.07 | 4.22 | +3.94% | 115,379 | 48,003,130 |
| 2025-02-07 | 3.96 | 4.12 | 3.96 | 4.06 | +1.75% | 123,705 | 50,244,607 |
| 2025-02-06 | 3.89 | 3.99 | 3.86 | 3.99 | +1.79% | 106,191 | 41,813,807 |
| 2025-02-05 | 3.77 | 3.94 | 3.77 | 3.92 | +4.81% | 134,352 | 52,242,611 |
| 2025-01-27 | 3.85 | 3.93 | 3.73 | 3.74 | -2.35% | 84,709 | 32,208,871 |
| 2025-01-24 | 3.73 | 3.84 | 3.66 | 3.83 | +3.51% | 103,922 | 39,070,111 |
| 2025-01-23 | 3.7 | 3.83 | 3.69 | 3.7 | +1.09% | 112,723 | 42,403,787 |
| 2025-01-22 | 3.66 | 3.7 | 3.62 | 3.66 | -0.81% | 52,786 | 19,303,375 |
| 2025-01-21 | 3.77 | 3.83 | 3.64 | 3.69 | -2.12% | 81,664 | 30,210,066 |
| 2025-01-20 | 3.7 | 3.8 | 3.63 | 3.77 | +2.17% | 96,822 | 36,267,248 |
| 2025-01-17 | 3.71 | 3.74 | 3.62 | 3.69 | -3.91% | 143,547 | 52,940,718 |
| 2025-01-16 | 3.86 | 3.94 | 3.81 | 3.84 | 0% | 93,158 | 35,999,099 |
| 2025-01-15 | 3.89 | 3.92 | 3.8 | 3.84 | -1.03% | 99,026 | 38,095,293 |
| 2025-01-14 | 3.75 | 3.89 | 3.74 | 3.88 | +3.19% | 108,235 | 41,642,482 |
| 2025-01-13 | 3.61 | 3.78 | 3.5 | 3.76 | +4.44% | 136,958 | 50,368,239 |
| 2025-01-10 | 3.74 | 3.79 | 3.6 | 3.6 | -2.96% | 110,253 | 40,761,127 |
| 2025-01-09 | 3.66 | 3.78 | 3.64 | 3.71 | +1.09% | 95,088 | 35,471,056 |
| 2025-01-08 | 3.74 | 3.77 | 3.55 | 3.67 | -2.13% | 135,528 | 49,490,774 |
| 2025-01-07 | 3.64 | 3.75 | 3.63 | 3.75 | +3.02% | 81,083 | 29,961,190 |
| 2025-01-06 | 3.66 | 3.69 | 3.46 | 3.64 | -1.09% | 107,117 | 38,730,020 |
| 2025-01-03 | 3.88 | 3.9 | 3.66 | 3.68 | -5.15% | 104,866 | 39,511,402 |
| 2025-01-02 | 3.96 | 4.02 | 3.83 | 3.88 | -2.27% | 103,322 | 40,676,400 |
| 2024-12-31 | 4.12 | 4.19 | 3.95 | 3.97 | -3.17% | 108,650 | 44,067,605 |
| 2024-12-30 | 4.17 | 4.17 | 3.95 | 4.1 | -1.44% | 96,231 | 39,162,028 |
| 2024-12-27 | 4.1 | 4.23 | 4.05 | 4.16 | +2.21% | 110,406 | 46,070,052 |
| 2024-12-26 | 4.06 | 4.17 | 4.04 | 4.07 | 0% | 98,874 | 40,697,508 |
| 2024-12-25 | 4.3 | 4.33 | 4.01 | 4.07 | -5.13% | 160,574 | 65,803,684 |
| 2024-12-24 | 4.37 | 4.4 | 4.2 | 4.29 | -0.23% | 124,664 | 53,448,967 |
| 2024-12-23 | 4.69 | 4.72 | 4.27 | 4.3 | -8.51% | 195,964 | 86,478,233 |
| 2024-12-20 | 4.64 | 4.8 | 4.53 | 4.7 | +1.08% | 152,717 | 71,376,366 |
| 2024-12-19 | 4.62 | 4.73 | 4.52 | 4.65 | -0.43% | 220,815 | 102,023,669 |
| 2024-12-18 | 4.47 | 4.9 | 4.31 | 4.67 | +6.14% | 292,133 | 135,875,586 |
| 2024-12-17 | 4.67 | 4.69 | 4.36 | 4.4 | -5.58% | 166,994 | 74,696,155 |
| 2024-12-16 | 4.73 | 4.78 | 4.62 | 4.66 | -0.64% | 123,183 | 57,836,089 |
| 2024-12-13 | 4.8 | 4.86 | 4.66 | 4.69 | -2.29% | 174,997 | 83,456,866 |
| 2024-12-12 | 4.91 | 4.92 | 4.7 | 4.8 | -2.44% | 210,401 | 100,839,500 |
| 2024-12-11 | 4.79 | 4.98 | 4.79 | 4.92 | +2.07% | 156,016 | 76,159,252 |
| 2024-12-10 | 4.9 | 4.95 | 4.75 | 4.82 | +1.05% | 173,013 | 83,731,048 |
| 2024-12-09 | 4.82 | 4.9 | 4.67 | 4.77 | -1.24% | 188,905 | 90,110,997 |
| 2024-12-06 | 4.83 | 5.09 | 4.69 | 4.83 | +2.77% | 268,121 | 129,902,259 |
| 2024-12-05 | 4.65 | 4.76 | 4.61 | 4.7 | +0.86% | 112,582 | 53,006,328 |
| 2024-12-04 | 4.76 | 4.8 | 4.6 | 4.66 | -3.12% | 137,989 | 64,884,166 |
| 2024-12-03 | 4.56 | 4.88 | 4.54 | 4.81 | +4.57% | 230,784 | 109,699,723 |
| 2024-12-02 | 4.5 | 4.62 | 4.49 | 4.6 | +2.68% | 120,348 | 55,011,932 |
| 2024-11-29 | 4.43 | 4.52 | 4.31 | 4.48 | +1.59% | 151,427 | 66,897,983 |
| 2024-11-28 | 4.36 | 4.48 | 4.31 | 4.41 | +1.61% | 145,778 | 64,285,913 |
| 2024-11-27 | 4.34 | 4.35 | 4.13 | 4.34 | 0% | 161,787 | 68,464,137 |
| 2024-11-26 | 4.25 | 4.5 | 4.24 | 4.34 | +2.6% | 189,175 | 82,442,227 |
| 2024-11-25 | 4.22 | 4.29 | 4.11 | 4.23 | +0.24% | 122,917 | 51,500,833 |
| 2024-11-22 | 4.41 | 4.51 | 4.19 | 4.22 | -3.43% | 141,765 | 62,233,248 |
| 2024-11-21 | 4.4 | 4.44 | 4.31 | 4.37 | -1.58% | 102,821 | 45,059,944 |
| 2024-11-20 | 4.3 | 4.48 | 4.3 | 4.44 | +2.78% | 155,027 | 68,099,565 |
| 2024-11-19 | 4.25 | 4.32 | 4.17 | 4.32 | +1.17% | 130,691 | 55,551,632 |
| 2024-11-18 | 4.41 | 4.44 | 4.21 | 4.27 | -3.17% | 168,691 | 72,612,426 |
| 2024-11-15 | 4.44 | 4.55 | 4.38 | 4.41 | -0.68% | 179,398 | 80,266,085 |
| 2024-11-14 | 4.67 | 4.67 | 4.43 | 4.44 | -4.52% | 167,443 | 75,545,298 |
| 2024-11-13 | 4.68 | 4.72 | 4.47 | 4.65 | -0.64% | 235,207 | 107,889,157 |
| 2024-11-12 | 5.01 | 5.05 | 4.62 | 4.68 | -6.59% | 304,881 | 146,526,342 |
| 2024-11-11 | 4.62 | 5.08 | 4.62 | 5.01 | +8.44% | 335,162 | 163,816,600 |
| 2024-11-08 | 4.68 | 4.79 | 4.51 | 4.62 | +0.87% | 217,309 | 101,061,009 |
| 2024-11-07 | 4.54 | 4.61 | 4.41 | 4.58 | +0.88% | 196,210 | 89,012,910 |
| 2024-11-06 | 4.35 | 4.74 | 4.34 | 4.54 | +4.13% | 296,044 | 134,823,103 |
| 2024-11-05 | 4.16 | 4.41 | 4.1 | 4.36 | +5.31% | 205,990 | 88,545,699 |
| 2024-11-04 | 4.08 | 4.17 | 3.96 | 4.14 | +1.22% | 162,242 | 66,104,382 |
| 2024-11-01 | 4.32 | 4.46 | 4.06 | 4.09 | -6.41% | 276,389 | 116,180,971 |
| 2024-10-31 | 4.16 | 4.48 | 4.13 | 4.37 | +6.07% | 287,625 | 124,342,023 |
| 2024-10-30 | 4.08 | 4.25 | 4.01 | 4.12 | +1.73% | 249,610 | 103,668,247 |
| 2024-10-29 | 4.25 | 4.27 | 4.03 | 4.05 | -4.71% | 192,848 | 79,270,888 |
| 2024-10-28 | 3.99 | 4.29 | 3.99 | 4.25 | +6.78% | 270,976 | 112,866,401 |
| 2024-10-25 | 3.95 | 4.03 | 3.91 | 3.98 | +0.76% | 117,288 | 46,649,220 |
| 2024-10-24 | 3.98 | 4 | 3.89 | 3.95 | -1.25% | 110,165 | 43,339,867 |
| 2024-10-23 | 4 | 4.11 | 3.97 | 4 | -0.25% | 158,968 | 64,424,444 |
| 2024-10-22 | 4.04 | 4.05 | 3.92 | 4.01 | -0.25% | 161,024 | 64,062,733 |
| 2024-10-21 | 3.92 | 4.07 | 3.91 | 4.02 | +3.08% | 194,208 | 77,736,585 |
| 2024-10-18 | 3.8 | 4 | 3.71 | 3.9 | +2.36% | 238,828 | 91,461,144 |
| 2024-10-17 | 3.99 | 4.11 | 3.81 | 3.81 | +2.97% | 297,601 | 117,584,027 |
| 2024-10-16 | 3.64 | 3.75 | 3.61 | 3.7 | +1.09% | 88,303 | 32,703,971 |
| 2024-10-15 | 3.71 | 3.82 | 3.66 | 3.66 | -1.61% | 119,101 | 44,692,987 |
| 2024-10-14 | 3.58 | 3.73 | 3.57 | 3.72 | +3.62% | 120,428 | 44,020,996 |
| 2024-10-11 | 3.8 | 3.8 | 3.54 | 3.59 | -5.77% | 143,249 | 52,172,466 |
| 2024-10-10 | 3.84 | 3.99 | 3.74 | 3.81 | +2.14% | 206,020 | 79,953,114 |
| 2024-10-09 | 4.1 | 4.1 | 3.72 | 3.73 | -12.03% | 297,827 | 117,083,045 |
| 2024-10-08 | 4.38 | 4.38 | 3.89 | 4.24 | +12.47% | 450,172 | 187,539,512 |
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：