股票概览
3.95
0%
0
3.95
开盘价
3.96
最高价
3.9
最低价
80,145
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
4.02
MA10 (10日均线)
3.99
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 | 3.95 | 3.96 | 3.9 | 3.95 | 0% | 80,145 | 31,494,319 |
| 2025-03-24 | 4.02 | 4.04 | 3.88 | 3.95 | -1.74% | 186,705 | 73,735,415 |
| 2025-03-21 | 4.04 | 4.07 | 3.99 | 4.02 | -0.5% | 154,219 | 62,132,953 |
| 2025-03-20 | 4.06 | 4.08 | 4.03 | 4.04 | -0.49% | 143,769 | 58,311,073 |
| 2025-03-19 | 4.09 | 4.13 | 4.04 | 4.06 | -1.69% | 248,697 | 101,146,323 |
| 2025-03-18 | 4.07 | 4.26 | 4.03 | 4.13 | +1.47% | 387,721 | 160,394,649 |
| 2025-03-17 | 4.04 | 4.09 | 4.03 | 4.07 | +0.99% | 210,604 | 85,478,007 |
| 2025-03-14 | 3.96 | 4.04 | 3.94 | 4.03 | +2.28% | 251,525 | 100,655,298 |
| 2025-03-13 | 3.98 | 3.98 | 3.9 | 3.94 | -0.76% | 113,769 | 44,734,063 |
| 2025-03-12 | 3.94 | 3.99 | 3.92 | 3.97 | +1.02% | 145,235 | 57,421,126 |
| 2025-03-11 | 3.92 | 3.93 | 3.86 | 3.93 | 0% | 155,763 | 60,647,798 |
| 2025-03-10 | 3.95 | 3.97 | 3.92 | 3.93 | -0.25% | 95,606 | 37,678,196 |
| 2025-03-07 | 3.99 | 3.99 | 3.93 | 3.94 | -1.5% | 132,558 | 52,517,664 |
| 2025-03-06 | 3.96 | 4.02 | 3.93 | 4 | +2.04% | 207,416 | 82,769,150 |
| 2025-03-05 | 3.95 | 3.95 | 3.88 | 3.92 | -0.51% | 142,503 | 55,674,403 |
| 2025-03-04 | 3.93 | 3.97 | 3.92 | 3.94 | 0% | 82,719 | 32,615,045 |
| 2025-03-03 | 3.93 | 4 | 3.92 | 3.94 | +0.25% | 129,261 | 51,213,989 |
| 2025-02-28 | 4.02 | 4.05 | 3.92 | 3.93 | -2.72% | 159,735 | 63,417,589 |
| 2025-02-27 | 4.06 | 4.08 | 3.98 | 4.04 | -0.25% | 164,227 | 66,183,688 |
| 2025-02-26 | 3.99 | 4.05 | 3.97 | 4.05 | +1.76% | 174,799 | 70,275,801 |
| 2025-02-25 | 3.96 | 4.01 | 3.94 | 3.98 | -0.25% | 135,466 | 53,929,161 |
| 2025-02-24 | 4 | 4.04 | 3.96 | 3.99 | +0.25% | 167,414 | 66,848,152 |
| 2025-02-21 | 3.96 | 4.01 | 3.94 | 3.98 | +0.51% | 161,229 | 64,014,988 |
| 2025-02-20 | 3.97 | 3.98 | 3.95 | 3.96 | -0.5% | 89,038 | 35,289,718 |
| 2025-02-19 | 3.97 | 3.99 | 3.93 | 3.98 | +1.27% | 116,300 | 46,066,544 |
| 2025-02-18 | 4.03 | 4.03 | 3.92 | 3.93 | -2.48% | 196,663 | 77,914,155 |
| 2025-02-17 | 4.05 | 4.08 | 3.99 | 4.03 | +1.26% | 186,195 | 75,024,451 |
| 2025-02-14 | 4.02 | 4.02 | 3.96 | 3.98 | -0.75% | 128,796 | 51,291,678 |
| 2025-02-13 | 4.02 | 4.04 | 3.99 | 4.01 | -0.25% | 128,705 | 51,706,867 |
| 2025-02-12 | 3.98 | 4.02 | 3.96 | 4.02 | +0.75% | 115,878 | 46,293,565 |
| 2025-02-11 | 4 | 4.02 | 3.94 | 3.99 | -0.5% | 111,076 | 44,132,641 |
| 2025-02-10 | 3.93 | 4.01 | 3.92 | 4.01 | +2.04% | 156,732 | 62,241,949 |
| 2025-02-07 | 3.88 | 3.97 | 3.86 | 3.93 | +1.55% | 202,399 | 79,350,088 |
| 2025-02-06 | 3.84 | 3.87 | 3.79 | 3.87 | +1.04% | 129,972 | 49,907,312 |
| 2025-02-05 | 3.83 | 3.87 | 3.8 | 3.83 | +0.26% | 124,607 | 47,733,473 |
| 2025-01-27 | 3.87 | 3.97 | 3.82 | 3.82 | +0.26% | 194,129 | 75,163,467 |
| 2025-01-24 | 3.79 | 3.83 | 3.77 | 3.81 | +0.26% | 125,550 | 47,721,745 |
| 2025-01-23 | 3.85 | 3.91 | 3.8 | 3.8 | -0.52% | 153,336 | 59,138,116 |
| 2025-01-22 | 3.85 | 3.86 | 3.79 | 3.82 | -1.04% | 90,172 | 34,425,800 |
| 2025-01-21 | 3.86 | 3.89 | 3.82 | 3.86 | -0.26% | 116,309 | 44,794,486 |
| 2025-01-20 | 3.89 | 3.91 | 3.81 | 3.87 | +0.78% | 126,423 | 48,932,862 |
| 2025-01-17 | 3.87 | 3.87 | 3.8 | 3.84 | -0.78% | 98,508 | 37,799,071 |
| 2025-01-16 | 3.85 | 3.92 | 3.82 | 3.87 | +1.04% | 163,873 | 63,435,040 |
| 2025-01-15 | 3.85 | 3.87 | 3.8 | 3.83 | -0.26% | 128,208 | 49,098,705 |
| 2025-01-14 | 3.74 | 3.86 | 3.74 | 3.84 | +3.5% | 191,629 | 73,004,219 |
| 2025-01-13 | 3.72 | 3.72 | 3.64 | 3.71 | -0.27% | 164,103 | 60,419,888 |
| 2025-01-10 | 3.85 | 3.86 | 3.72 | 3.72 | -3.13% | 122,316 | 46,324,448 |
| 2025-01-09 | 3.8 | 3.86 | 3.79 | 3.84 | +0.26% | 121,993 | 46,805,502 |
| 2025-01-08 | 3.87 | 3.9 | 3.72 | 3.83 | -2.3% | 294,024 | 111,569,212 |
| 2025-01-07 | 3.9 | 3.95 | 3.84 | 3.92 | +0.26% | 133,459 | 51,910,959 |
| 2025-01-06 | 3.86 | 3.92 | 3.78 | 3.91 | +0.51% | 202,165 | 78,086,298 |
| 2025-01-03 | 4.09 | 4.11 | 3.88 | 3.89 | -4.19% | 233,445 | 92,400,419 |
| 2025-01-02 | 4.13 | 4.23 | 4.02 | 4.06 | -1.93% | 208,548 | 86,510,460 |
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：