股票概览
3.63
-2.16%
-0.08
3.7
开盘价
3.7
最高价
3.57
最低价
590,764
成交量
数据更新至: 2025-03-25
技术指标
3.91
MA5 (5日均线)
4.07
MA10 (10日均线)
3.88
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 | 3.7 | 3.7 | 3.57 | 3.63 | -2.16% | 590,764 | 213,487,802 |
| 2025-03-24 | 3.95 | 3.95 | 3.6 | 3.71 | -7.02% | 1,389,785 | 517,502,858 |
| 2025-03-21 | 4.1 | 4.13 | 3.92 | 3.99 | -4.09% | 1,511,218 | 604,085,425 |
| 2025-03-20 | 4.05 | 4.29 | 4.01 | 4.16 | +2.21% | 1,896,714 | 795,260,734 |
| 2025-03-19 | 4.14 | 4.18 | 4.05 | 4.07 | -2.63% | 1,161,383 | 474,910,743 |
| 2025-03-18 | 4.26 | 4.29 | 4.1 | 4.18 | -1.88% | 1,515,358 | 632,271,729 |
| 2025-03-17 | 4.11 | 4.39 | 4.08 | 4.26 | +3.65% | 2,261,761 | 960,032,149 |
| 2025-03-14 | 4.18 | 4.18 | 4 | 4.11 | -2.84% | 1,856,963 | 756,879,808 |
| 2025-03-13 | 4.4 | 4.53 | 4.08 | 4.23 | -3.86% | 2,947,034 | 1,257,638,380 |
| 2025-03-12 | 4.66 | 4.8 | 4.38 | 4.4 | -1.35% | 4,434,581 | 2,051,824,292 |
| 2025-03-11 | 3.87 | 4.46 | 3.87 | 4.46 | +10.12% | 3,448,617 | 1,443,789,077 |
| 2025-03-10 | 4.06 | 4.31 | 4.01 | 4.05 | -0.25% | 4,208,824 | 1,746,860,429 |
| 2025-03-07 | 3.85 | 4.06 | 3.85 | 4.06 | +10.03% | 2,291,379 | 917,236,364 |
| 2025-03-06 | 3.69 | 3.69 | 3.69 | 3.69 | +10.15% | 443,414 | 163,619,781 |
| 2025-03-05 | 3.3 | 3.35 | 3.22 | 3.35 | +0.9% | 750,068 | 246,382,305 |
| 2025-03-04 | 3.25 | 3.33 | 3.21 | 3.32 | +1.22% | 568,985 | 186,639,253 |
| 2025-03-03 | 3.4 | 3.44 | 3.25 | 3.28 | -2.96% | 858,947 | 285,815,966 |
| 2025-02-28 | 3.72 | 3.75 | 3.34 | 3.38 | -8.89% | 1,385,129 | 483,705,294 |
| 2025-02-27 | 3.6 | 3.86 | 3.59 | 3.71 | +3.63% | 1,698,828 | 633,525,151 |
| 2025-02-26 | 3.53 | 3.68 | 3.5 | 3.58 | +0.85% | 1,110,277 | 398,812,996 |
| 2025-02-25 | 3.6 | 3.63 | 3.48 | 3.55 | -3.79% | 1,014,572 | 361,914,305 |
| 2025-02-24 | 3.67 | 3.74 | 3.6 | 3.69 | +1.37% | 1,447,456 | 531,192,568 |
| 2025-02-21 | 3.66 | 3.7 | 3.56 | 3.64 | -1.62% | 1,393,174 | 504,891,591 |
| 2025-02-20 | 3.73 | 3.74 | 3.62 | 3.7 | -3.14% | 1,533,159 | 564,590,456 |
| 2025-02-19 | 3.57 | 3.85 | 3.57 | 3.82 | +3.8% | 2,535,878 | 944,850,988 |
| 2025-02-18 | 3.76 | 3.92 | 3.65 | 3.68 | +3.37% | 3,575,876 | 1,348,079,448 |
| 2025-02-17 | 3.27 | 3.56 | 3.25 | 3.56 | +9.88% | 1,456,291 | 504,017,366 |
| 2025-02-14 | 3.43 | 3.43 | 3.2 | 3.24 | -6.63% | 1,705,537 | 556,805,785 |
| 2025-02-13 | 3.33 | 3.58 | 3.28 | 3.47 | +3.58% | 2,206,039 | 764,049,562 |
| 2025-02-12 | 3.27 | 3.44 | 3.27 | 3.35 | -2.62% | 2,158,786 | 717,877,966 |
| 2025-02-11 | 3.35 | 3.62 | 3.21 | 3.44 | +4.56% | 3,237,633 | 1,114,600,826 |
| 2025-02-10 | 3.13 | 3.29 | 3.05 | 3.29 | +10.03% | 2,457,021 | 779,829,907 |
| 2025-02-07 | 2.73 | 2.99 | 2.73 | 2.99 | +9.93% | 1,009,052 | 292,725,925 |
| 2025-02-06 | 2.65 | 2.73 | 2.56 | 2.72 | +5.02% | 1,277,849 | 338,504,495 |
| 2025-02-05 | 2.52 | 2.63 | 2.52 | 2.59 | +4.02% | 931,386 | 241,400,953 |
| 2025-01-27 | 2.54 | 2.59 | 2.49 | 2.49 | -1.58% | 667,158 | 169,114,574 |
| 2025-01-24 | 2.53 | 2.56 | 2.44 | 2.53 | -0.39% | 961,883 | 239,929,951 |
| 2025-01-23 | 2.67 | 2.71 | 2.54 | 2.54 | -4.87% | 1,312,960 | 342,653,950 |
| 2025-01-22 | 2.74 | 2.74 | 2.66 | 2.67 | -2.91% | 560,279 | 150,238,004 |
| 2025-01-21 | 2.8 | 2.82 | 2.7 | 2.75 | -2.48% | 833,171 | 227,986,120 |
| 2025-01-20 | 2.88 | 2.91 | 2.75 | 2.82 | -0.7% | 1,057,175 | 297,472,606 |
| 2025-01-17 | 2.92 | 2.99 | 2.84 | 2.84 | -5.02% | 1,573,925 | 454,196,541 |
| 2025-01-16 | 2.86 | 3.09 | 2.85 | 2.99 | +6.41% | 2,611,332 | 784,059,775 |
| 2025-01-15 | 2.76 | 2.88 | 2.73 | 2.81 | -4.75% | 2,306,203 | 645,599,468 |
| 2025-01-14 | 2.55 | 2.98 | 2.55 | 2.95 | +4.24% | 3,101,179 | 848,726,103 |
| 2025-01-13 | 2.83 | 2.83 | 2.83 | 2.83 | -9.87% | 145,383 | 41,143,389 |
| 2025-01-10 | 3.26 | 3.37 | 3.12 | 3.14 | -3.68% | 770,713 | 250,444,321 |
| 2025-01-09 | 3.25 | 3.33 | 3.22 | 3.26 | +0.93% | 607,866 | 198,571,373 |
| 2025-01-08 | 3.22 | 3.27 | 3.08 | 3.23 | +0.31% | 722,294 | 228,869,515 |
| 2025-01-07 | 3.08 | 3.22 | 3.06 | 3.22 | +5.23% | 803,979 | 253,080,148 |
| 2025-01-06 | 3.14 | 3.15 | 2.94 | 3.06 | -3.16% | 768,355 | 234,987,667 |
| 2025-01-03 | 3.48 | 3.51 | 3.1 | 3.16 | -7.87% | 1,025,904 | 331,507,604 |
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：