股票概览
3.99
-1.48%
-0.06
4.01
开盘价
4.04
最高价
3.86
最低价
271,017
成交量
数据更新至: 2025-03-25
技术指标
4.16
MA5 (5日均线)
4.17
MA10 (10日均线)
3.98
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 | 4.01 | 4.04 | 3.86 | 3.99 | -1.48% | 271,017 | 106,529,799 |
| 2025-03-24 | 4.22 | 4.22 | 3.99 | 4.05 | -3.8% | 229,069 | 93,744,726 |
| 2025-03-21 | 4.3 | 4.36 | 4.19 | 4.21 | -2.32% | 178,556 | 75,939,640 |
| 2025-03-20 | 4.23 | 4.36 | 4.17 | 4.31 | +2.13% | 237,943 | 101,799,963 |
| 2025-03-19 | 4.2 | 4.24 | 4.16 | 4.22 | +0.24% | 145,861 | 61,111,985 |
| 2025-03-18 | 4.2 | 4.27 | 4.18 | 4.21 | +0.96% | 191,170 | 80,628,912 |
| 2025-03-17 | 4.23 | 4.27 | 4.12 | 4.17 | -1.88% | 220,535 | 92,599,247 |
| 2025-03-14 | 4.17 | 4.27 | 4.13 | 4.25 | +3.16% | 325,250 | 137,506,559 |
| 2025-03-13 | 4.15 | 4.17 | 4.03 | 4.12 | -1.2% | 330,181 | 134,983,106 |
| 2025-03-12 | 4.1 | 4.3 | 4.1 | 4.17 | +2.71% | 448,678 | 188,878,260 |
| 2025-03-11 | 3.87 | 4.06 | 3.85 | 4.06 | +4.1% | 308,230 | 123,165,939 |
| 2025-03-10 | 3.86 | 3.99 | 3.83 | 3.9 | +2.9% | 248,747 | 97,286,217 |
| 2025-03-07 | 3.72 | 3.82 | 3.7 | 3.79 | +1.88% | 201,275 | 75,940,937 |
| 2025-03-06 | 3.72 | 3.76 | 3.63 | 3.72 | 0% | 158,249 | 58,732,485 |
| 2025-03-05 | 3.88 | 3.91 | 3.68 | 3.72 | -2.36% | 314,702 | 117,885,332 |
| 2025-03-04 | 3.71 | 3.81 | 3.7 | 3.81 | +2.42% | 142,163 | 53,662,667 |
| 2025-03-03 | 3.7 | 3.77 | 3.69 | 3.72 | +1.09% | 112,373 | 41,972,436 |
| 2025-02-28 | 3.75 | 3.79 | 3.67 | 3.68 | -2.39% | 93,298 | 34,746,732 |
| 2025-02-27 | 3.73 | 3.79 | 3.65 | 3.77 | +1.07% | 163,136 | 60,857,432 |
| 2025-02-26 | 3.68 | 3.76 | 3.68 | 3.73 | +1.08% | 92,759 | 34,589,562 |
| 2025-02-25 | 3.68 | 3.75 | 3.62 | 3.69 | +0.27% | 98,426 | 36,376,243 |
| 2025-02-24 | 3.62 | 3.7 | 3.61 | 3.68 | +1.94% | 120,294 | 44,063,038 |
| 2025-02-21 | 3.71 | 3.71 | 3.59 | 3.61 | -2.7% | 144,095 | 52,175,601 |
| 2025-02-20 | 3.69 | 3.72 | 3.67 | 3.71 | +0.82% | 80,228 | 29,642,161 |
| 2025-02-19 | 3.65 | 3.71 | 3.63 | 3.68 | +0.82% | 78,340 | 28,788,290 |
| 2025-02-18 | 3.74 | 3.78 | 3.64 | 3.65 | -1.88% | 134,665 | 49,904,886 |
| 2025-02-17 | 3.68 | 3.75 | 3.64 | 3.72 | +1.64% | 104,086 | 38,537,859 |
| 2025-02-14 | 3.68 | 3.72 | 3.63 | 3.66 | -1.08% | 91,403 | 33,591,777 |
| 2025-02-13 | 3.72 | 3.75 | 3.69 | 3.7 | -1.07% | 76,410 | 28,377,114 |
| 2025-02-12 | 3.73 | 3.75 | 3.68 | 3.74 | +0.54% | 86,223 | 32,078,716 |
| 2025-02-11 | 3.78 | 3.78 | 3.69 | 3.72 | -1.85% | 94,336 | 35,112,591 |
| 2025-02-10 | 3.73 | 3.81 | 3.72 | 3.79 | +2.99% | 126,352 | 47,514,507 |
| 2025-02-07 | 3.62 | 3.72 | 3.62 | 3.68 | +1.66% | 122,977 | 45,151,664 |
| 2025-02-06 | 3.6 | 3.62 | 3.53 | 3.62 | +0.56% | 87,553 | 31,365,492 |
| 2025-02-05 | 3.55 | 3.61 | 3.53 | 3.6 | +1.98% | 74,217 | 26,617,051 |
| 2025-01-27 | 3.52 | 3.64 | 3.52 | 3.53 | +0.28% | 103,820 | 37,152,758 |
| 2025-01-24 | 3.51 | 3.55 | 3.46 | 3.52 | +0.28% | 111,763 | 39,151,806 |
| 2025-01-23 | 3.56 | 3.63 | 3.51 | 3.51 | -0.85% | 107,925 | 38,629,297 |
| 2025-01-22 | 3.56 | 3.6 | 3.51 | 3.54 | -1.39% | 83,293 | 29,583,871 |
| 2025-01-21 | 3.73 | 3.77 | 3.56 | 3.59 | -3.49% | 165,291 | 59,696,370 |
| 2025-01-20 | 3.76 | 3.8 | 3.64 | 3.72 | -1.59% | 194,173 | 72,129,788 |
| 2025-01-17 | 3.69 | 3.95 | 3.63 | 3.78 | +2.16% | 350,937 | 132,823,772 |
| 2025-01-16 | 3.64 | 3.75 | 3.64 | 3.7 | +2.21% | 117,757 | 43,550,324 |
| 2025-01-15 | 3.64 | 3.67 | 3.58 | 3.62 | -0.55% | 82,384 | 29,827,865 |
| 2025-01-14 | 3.53 | 3.64 | 3.52 | 3.64 | +4% | 89,701 | 32,255,202 |
| 2025-01-13 | 3.45 | 3.55 | 3.38 | 3.5 | 0% | 91,523 | 31,879,116 |
| 2025-01-10 | 3.63 | 3.7 | 3.5 | 3.5 | -3.85% | 104,654 | 37,402,666 |
| 2025-01-09 | 3.56 | 3.72 | 3.51 | 3.64 | +1.96% | 105,967 | 38,572,461 |
| 2025-01-08 | 3.58 | 3.61 | 3.44 | 3.57 | -0.56% | 106,337 | 37,540,547 |
| 2025-01-07 | 3.48 | 3.59 | 3.47 | 3.59 | +3.76% | 121,632 | 42,918,451 |
| 2025-01-06 | 3.45 | 3.48 | 3.26 | 3.46 | +0.29% | 116,400 | 39,591,214 |
| 2025-01-03 | 3.59 | 3.62 | 3.43 | 3.45 | -3.09% | 134,823 | 47,179,918 |
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：