股票概览
3.91
+2.09%
+0.08
3.83
开盘价
3.94
最高价
3.78
最低价
205,728
成交量
数据更新至: 2025-03-25
技术指标
3.97
MA5 (5日均线)
3.93
MA10 (10日均线)
3.90
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 | 3.83 | 3.94 | 3.78 | 3.91 | +2.09% | 205,728 | 79,133,253 |
| 2025-03-24 | 4.02 | 4.02 | 3.77 | 3.83 | -4.49% | 372,943 | 144,050,348 |
| 2025-03-21 | 4.04 | 4.1 | 4 | 4.01 | -0.99% | 283,486 | 114,611,822 |
| 2025-03-20 | 4.05 | 4.12 | 4.02 | 4.05 | +0.5% | 382,418 | 155,319,243 |
| 2025-03-19 | 4.1 | 4.18 | 4 | 4.03 | -3.13% | 779,098 | 317,041,133 |
| 2025-03-18 | 3.92 | 4.29 | 3.87 | 4.16 | +6.67% | 1,013,811 | 420,046,089 |
| 2025-03-17 | 3.83 | 3.92 | 3.83 | 3.9 | +2.36% | 258,794 | 100,471,008 |
| 2025-03-14 | 3.75 | 3.82 | 3.71 | 3.81 | +1.6% | 239,316 | 90,434,036 |
| 2025-03-13 | 3.86 | 3.88 | 3.7 | 3.75 | -2.85% | 296,728 | 111,400,333 |
| 2025-03-12 | 3.85 | 3.91 | 3.84 | 3.86 | +0.26% | 208,592 | 80,795,919 |
| 2025-03-11 | 3.81 | 3.85 | 3.77 | 3.85 | 0% | 186,382 | 70,949,505 |
| 2025-03-10 | 3.8 | 3.91 | 3.8 | 3.85 | +0.79% | 183,859 | 70,999,840 |
| 2025-03-07 | 3.91 | 3.91 | 3.78 | 3.82 | -1.8% | 216,253 | 82,864,270 |
| 2025-03-06 | 3.86 | 3.92 | 3.85 | 3.89 | +1.04% | 182,545 | 70,863,729 |
| 2025-03-05 | 3.87 | 3.91 | 3.77 | 3.85 | -0.77% | 188,811 | 71,988,497 |
| 2025-03-04 | 3.8 | 3.89 | 3.77 | 3.88 | +1.84% | 173,702 | 66,901,029 |
| 2025-03-03 | 3.79 | 3.89 | 3.77 | 3.81 | +0.53% | 181,559 | 69,818,398 |
| 2025-02-28 | 3.96 | 3.96 | 3.78 | 3.79 | -4.05% | 224,296 | 86,257,118 |
| 2025-02-27 | 4 | 4.03 | 3.86 | 3.95 | -1.25% | 219,699 | 86,365,983 |
| 2025-02-26 | 3.98 | 4.04 | 3.95 | 4 | +1.01% | 192,167 | 76,950,560 |
| 2025-02-25 | 3.9 | 4.04 | 3.85 | 3.96 | -0.25% | 243,574 | 96,700,409 |
| 2025-02-24 | 3.88 | 4.04 | 3.86 | 3.97 | +2.85% | 332,231 | 131,710,585 |
| 2025-02-21 | 3.95 | 3.96 | 3.82 | 3.86 | -2.28% | 205,070 | 79,025,193 |
| 2025-02-20 | 3.87 | 3.97 | 3.86 | 3.95 | +1.8% | 178,423 | 70,006,020 |
| 2025-02-19 | 3.83 | 3.89 | 3.79 | 3.88 | +1.31% | 182,699 | 70,603,642 |
| 2025-02-18 | 4.05 | 4.07 | 3.79 | 3.83 | -5.67% | 307,928 | 120,678,020 |
| 2025-02-17 | 3.93 | 4.09 | 3.92 | 4.06 | +3.31% | 261,872 | 105,328,929 |
| 2025-02-14 | 4.07 | 4.09 | 3.91 | 3.93 | -3.91% | 295,484 | 117,322,963 |
| 2025-02-13 | 4.13 | 4.21 | 4.08 | 4.09 | -0.97% | 202,976 | 83,900,620 |
| 2025-02-12 | 4.05 | 4.13 | 4.02 | 4.13 | +1.72% | 185,357 | 75,596,727 |
| 2025-02-11 | 4.15 | 4.18 | 4.01 | 4.06 | -2.17% | 235,976 | 95,663,431 |
| 2025-02-10 | 4.09 | 4.15 | 4.08 | 4.15 | +1.22% | 186,995 | 76,995,190 |
| 2025-02-07 | 4 | 4.14 | 3.99 | 4.1 | +2.76% | 238,883 | 97,475,184 |
| 2025-02-06 | 3.98 | 4.04 | 3.94 | 3.99 | +0.25% | 187,334 | 74,821,116 |
| 2025-02-05 | 3.93 | 4.06 | 3.93 | 3.98 | +2.05% | 156,853 | 62,794,091 |
| 2025-01-27 | 3.95 | 4.05 | 3.9 | 3.9 | -0.76% | 143,622 | 57,042,866 |
| 2025-01-24 | 3.94 | 3.99 | 3.91 | 3.93 | -1.01% | 133,984 | 52,756,734 |
| 2025-01-23 | 4.04 | 4.12 | 3.97 | 3.97 | 0% | 150,422 | 60,962,394 |
| 2025-01-22 | 4.07 | 4.08 | 3.96 | 3.97 | -1.98% | 110,720 | 44,336,041 |
| 2025-01-21 | 4.1 | 4.12 | 3.99 | 4.05 | -0.98% | 132,458 | 53,533,340 |
| 2025-01-20 | 4.07 | 4.12 | 4.03 | 4.09 | +1.24% | 143,808 | 58,793,329 |
| 2025-01-17 | 4.02 | 4.1 | 3.95 | 4.04 | +0.25% | 142,385 | 57,206,807 |
| 2025-01-16 | 3.99 | 4.09 | 3.96 | 4.03 | +1.26% | 147,160 | 59,328,712 |
| 2025-01-15 | 3.98 | 4.07 | 3.96 | 3.98 | +0.25% | 193,256 | 77,301,048 |
| 2025-01-14 | 3.83 | 3.98 | 3.78 | 3.97 | +5.31% | 161,727 | 63,243,660 |
| 2025-01-13 | 3.72 | 3.8 | 3.61 | 3.77 | +0.53% | 146,754 | 54,648,478 |
| 2025-01-10 | 3.93 | 3.97 | 3.75 | 3.75 | -4.58% | 160,518 | 61,840,147 |
| 2025-01-09 | 3.86 | 3.99 | 3.82 | 3.93 | +1.81% | 192,278 | 75,719,417 |
| 2025-01-08 | 3.84 | 3.9 | 3.7 | 3.86 | +0.52% | 196,899 | 74,998,144 |
| 2025-01-07 | 3.73 | 3.84 | 3.7 | 3.84 | +3.78% | 176,599 | 66,580,386 |
| 2025-01-06 | 3.76 | 3.78 | 3.6 | 3.7 | -1.6% | 215,693 | 79,974,716 |
| 2025-01-03 | 4.04 | 4.06 | 3.75 | 3.76 | -6.47% | 235,896 | 91,173,359 |
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：