股票概览
3.73
-0.53%
-0.02
3.74
开盘价
3.75
最高价
3.69
最低价
110,716
成交量
数据更新至: 2025-03-25
技术指标
3.75
MA5 (5日均线)
3.77
MA10 (10日均线)
3.77
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 | 3.74 | 3.75 | 3.69 | 3.73 | -0.53% | 110,716 | 41,113,916 |
| 2025-03-24 | 3.73 | 3.8 | 3.67 | 3.75 | +0.27% | 282,394 | 105,569,027 |
| 2025-03-21 | 3.74 | 3.81 | 3.71 | 3.74 | -0.53% | 210,584 | 79,025,649 |
| 2025-03-20 | 3.76 | 3.79 | 3.75 | 3.76 | +0.27% | 152,246 | 57,369,276 |
| 2025-03-19 | 3.79 | 3.8 | 3.74 | 3.75 | -1.32% | 173,297 | 65,139,445 |
| 2025-03-18 | 3.85 | 3.86 | 3.77 | 3.8 | -1.3% | 287,817 | 109,288,407 |
| 2025-03-17 | 3.81 | 3.91 | 3.81 | 3.85 | +1.32% | 422,009 | 162,422,879 |
| 2025-03-14 | 3.74 | 3.81 | 3.72 | 3.8 | +1.88% | 351,441 | 132,863,676 |
| 2025-03-13 | 3.74 | 3.83 | 3.68 | 3.73 | -0.27% | 255,726 | 95,599,661 |
| 2025-03-12 | 3.75 | 3.77 | 3.71 | 3.74 | 0% | 169,641 | 63,327,852 |
| 2025-03-11 | 3.66 | 3.74 | 3.63 | 3.74 | +1.36% | 212,372 | 78,537,341 |
| 2025-03-10 | 3.67 | 3.71 | 3.65 | 3.69 | +0.54% | 141,124 | 51,907,355 |
| 2025-03-07 | 3.74 | 3.76 | 3.65 | 3.67 | -2.39% | 292,155 | 108,064,947 |
| 2025-03-06 | 3.75 | 3.78 | 3.71 | 3.76 | +1.08% | 267,009 | 100,161,206 |
| 2025-03-05 | 3.78 | 3.8 | 3.69 | 3.72 | -2.11% | 268,262 | 99,916,764 |
| 2025-03-04 | 3.77 | 3.8 | 3.74 | 3.8 | -0.26% | 258,185 | 97,354,520 |
| 2025-03-03 | 3.93 | 3.98 | 3.78 | 3.81 | -2.56% | 505,680 | 196,125,487 |
| 2025-02-28 | 3.86 | 4 | 3.8 | 3.91 | +1.56% | 629,177 | 245,544,906 |
| 2025-02-27 | 3.79 | 3.91 | 3.79 | 3.85 | +1.58% | 409,918 | 158,137,820 |
| 2025-02-26 | 3.76 | 3.84 | 3.76 | 3.79 | +1.34% | 262,195 | 99,445,024 |
| 2025-02-25 | 3.8 | 3.85 | 3.74 | 3.74 | -2.35% | 293,695 | 111,134,415 |
| 2025-02-24 | 3.8 | 3.89 | 3.79 | 3.83 | +0.52% | 278,823 | 107,381,462 |
| 2025-02-21 | 3.84 | 3.86 | 3.76 | 3.81 | -0.26% | 257,421 | 97,989,376 |
| 2025-02-20 | 3.84 | 3.84 | 3.78 | 3.82 | -0.78% | 236,290 | 90,045,199 |
| 2025-02-19 | 3.82 | 3.85 | 3.79 | 3.85 | +0.26% | 277,914 | 106,176,755 |
| 2025-02-18 | 3.96 | 4.06 | 3.82 | 3.84 | -3.52% | 379,666 | 149,132,778 |
| 2025-02-17 | 3.91 | 4 | 3.89 | 3.98 | +1.53% | 323,288 | 127,677,341 |
| 2025-02-14 | 4.05 | 4.05 | 3.9 | 3.92 | -3.21% | 359,220 | 142,050,076 |
| 2025-02-13 | 3.98 | 4.1 | 3.97 | 4.05 | +0.75% | 499,282 | 202,855,344 |
| 2025-02-12 | 3.93 | 4.02 | 3.9 | 4.02 | +2.55% | 411,168 | 162,937,948 |
| 2025-02-11 | 4.02 | 4.04 | 3.89 | 3.92 | -0.76% | 235,273 | 92,349,561 |
| 2025-02-10 | 3.86 | 3.95 | 3.86 | 3.95 | +2.33% | 364,791 | 143,129,810 |
| 2025-02-07 | 3.8 | 3.9 | 3.77 | 3.86 | +1.58% | 368,334 | 142,169,370 |
| 2025-02-06 | 3.76 | 3.81 | 3.66 | 3.8 | +0.53% | 291,150 | 109,236,611 |
| 2025-02-05 | 3.78 | 3.82 | 3.74 | 3.78 | +0.53% | 210,011 | 79,443,128 |
| 2025-01-27 | 3.82 | 3.9 | 3.75 | 3.76 | -1.57% | 218,289 | 83,431,811 |
| 2025-01-24 | 3.8 | 3.83 | 3.73 | 3.82 | +0.53% | 240,628 | 91,166,940 |
| 2025-01-23 | 3.88 | 3.91 | 3.79 | 3.8 | 0% | 266,128 | 102,548,195 |
| 2025-01-22 | 3.9 | 3.92 | 3.79 | 3.8 | -3.31% | 323,017 | 124,038,918 |
| 2025-01-21 | 3.98 | 4.05 | 3.91 | 3.93 | 0% | 482,857 | 191,789,799 |
| 2025-01-20 | 3.91 | 3.97 | 3.83 | 3.93 | +1.55% | 385,879 | 151,210,000 |
| 2025-01-17 | 3.88 | 3.94 | 3.83 | 3.87 | -1.53% | 368,528 | 142,987,751 |
| 2025-01-16 | 3.9 | 4.06 | 3.86 | 3.93 | -1.5% | 795,388 | 313,547,499 |
| 2025-01-15 | 3.63 | 3.99 | 3.6 | 3.99 | +9.92% | 679,921 | 260,686,666 |
| 2025-01-14 | 3.54 | 3.64 | 3.51 | 3.63 | +4.91% | 339,766 | 121,930,087 |
| 2025-01-13 | 3.37 | 3.57 | 3.28 | 3.46 | +0.58% | 325,905 | 111,739,746 |
| 2025-01-10 | 3.67 | 3.68 | 3.44 | 3.44 | -5.75% | 330,241 | 117,140,735 |
| 2025-01-09 | 3.62 | 3.69 | 3.61 | 3.65 | -0.27% | 272,279 | 99,699,990 |
| 2025-01-08 | 3.6 | 3.72 | 3.46 | 3.66 | +0.83% | 440,025 | 157,892,832 |
| 2025-01-07 | 3.55 | 3.64 | 3.55 | 3.63 | +1.68% | 265,702 | 95,524,035 |
| 2025-01-06 | 3.61 | 3.68 | 3.46 | 3.57 | -2.46% | 336,895 | 120,626,987 |
| 2025-01-03 | 3.98 | 4.04 | 3.65 | 3.66 | -6.63% | 499,836 | 188,499,733 |
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：