股票概览
3.65
+2.24%
+0.08
3.61
开盘价
3.65
最高价
3.52
最低价
396,300
成交量
数据更新至: 2025-03-25
技术指标
3.90
MA5 (5日均线)
4.24
MA10 (10日均线)
4.38
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 | 3.61 | 3.65 | 3.52 | 3.65 | +2.24% | 396,300 | 142,554,371 |
| 2025-03-24 | 3.76 | 3.76 | 3.45 | 3.57 | -5.56% | 966,004 | 346,189,286 |
| 2025-03-21 | 4 | 4 | 3.75 | 3.78 | -7.8% | 1,155,340 | 443,868,312 |
| 2025-03-20 | 4.05 | 4.2 | 3.85 | 4.1 | -7.24% | 1,449,904 | 589,648,064 |
| 2025-03-19 | 4.44 | 4.56 | 4.38 | 4.42 | -1.12% | 503,803 | 224,905,273 |
| 2025-03-18 | 4.44 | 4.58 | 4.44 | 4.47 | +0.68% | 526,140 | 236,329,453 |
| 2025-03-17 | 4.5 | 4.54 | 4.42 | 4.44 | -2.84% | 640,193 | 285,817,346 |
| 2025-03-14 | 4.51 | 4.63 | 4.37 | 4.57 | -0.22% | 879,227 | 394,354,810 |
| 2025-03-13 | 4.71 | 4.76 | 4.46 | 4.58 | -4.18% | 1,077,205 | 494,285,514 |
| 2025-03-12 | 4.78 | 4.87 | 4.66 | 4.78 | -2.25% | 1,357,316 | 646,714,763 |
| 2025-03-11 | 4.5 | 5.28 | 4.5 | 4.89 | +3.82% | 2,133,241 | 1,049,345,431 |
| 2025-03-10 | 4.79 | 4.99 | 4.56 | 4.71 | +6.08% | 2,026,167 | 964,261,312 |
| 2025-03-07 | 4.61 | 4.65 | 4.35 | 4.44 | -4.52% | 1,142,006 | 515,378,196 |
| 2025-03-06 | 4.53 | 4.78 | 4.5 | 4.65 | +2.65% | 1,395,955 | 649,828,675 |
| 2025-03-05 | 4.45 | 4.62 | 4.41 | 4.53 | -0.22% | 1,004,946 | 452,307,236 |
| 2025-03-04 | 4.2 | 4.64 | 4.17 | 4.54 | +6.82% | 1,564,346 | 702,160,154 |
| 2025-03-03 | 4.16 | 4.46 | 4.07 | 4.25 | +1.67% | 1,025,175 | 442,342,860 |
| 2025-02-28 | 4.4 | 4.45 | 4.15 | 4.18 | -5.86% | 949,361 | 406,763,420 |
| 2025-02-27 | 4.61 | 4.71 | 4.36 | 4.44 | -3.9% | 1,025,865 | 461,566,824 |
| 2025-02-26 | 4.66 | 4.71 | 4.47 | 4.62 | +0.65% | 1,119,961 | 513,970,609 |
| 2025-02-25 | 4.45 | 4.88 | 4.45 | 4.59 | -2.75% | 1,253,625 | 582,412,891 |
| 2025-02-24 | 4.9 | 4.9 | 4.61 | 4.72 | -5.22% | 1,449,525 | 682,270,329 |
| 2025-02-21 | 4.75 | 5.09 | 4.6 | 4.98 | +1.43% | 2,183,529 | 1,064,887,320 |
| 2025-02-20 | 4.61 | 5.24 | 4.61 | 4.91 | +3.37% | 2,483,448 | 1,237,818,320 |
| 2025-02-19 | 4.6 | 4.89 | 4.38 | 4.75 | +4.17% | 2,452,985 | 1,147,425,715 |
| 2025-02-18 | 5 | 5.09 | 4.51 | 4.56 | -13.47% | 2,618,026 | 1,243,450,594 |
| 2025-02-17 | 5 | 5.49 | 4.98 | 5.27 | +15.07% | 4,100,463 | 2,134,618,477 |
| 2025-02-14 | 3.83 | 4.58 | 3.83 | 4.58 | +19.9% | 3,336,635 | 1,457,362,769 |
| 2025-02-13 | 3.91 | 4.01 | 3.81 | 3.82 | -6.83% | 1,638,991 | 636,038,030 |
| 2025-02-12 | 3.92 | 4.29 | 3.86 | 4.1 | 0% | 2,047,060 | 836,018,244 |
| 2025-02-11 | 4.25 | 4.5 | 4.02 | 4.1 | +4.06% | 3,148,164 | 1,330,450,612 |
| 2025-02-10 | 3.36 | 3.94 | 3.3 | 3.94 | +20.12% | 1,752,913 | 661,217,250 |
| 2025-02-07 | 3.01 | 3.46 | 3.01 | 3.28 | +8.97% | 966,617 | 312,931,317 |
| 2025-02-06 | 2.97 | 3.02 | 2.9 | 3.01 | +1.69% | 391,356 | 116,184,719 |
| 2025-02-05 | 2.81 | 2.99 | 2.8 | 2.96 | +7.64% | 527,319 | 153,974,826 |
| 2025-01-27 | 2.88 | 2.93 | 2.74 | 2.75 | -2.48% | 231,454 | 64,650,686 |
| 2025-01-24 | 2.73 | 2.85 | 2.7 | 2.82 | +3.68% | 322,633 | 89,362,898 |
| 2025-01-23 | 2.75 | 2.85 | 2.72 | 2.72 | +0.74% | 277,563 | 77,400,451 |
| 2025-01-22 | 2.79 | 2.79 | 2.69 | 2.7 | -2.88% | 206,480 | 56,133,800 |
| 2025-01-21 | 2.87 | 2.88 | 2.75 | 2.78 | -2.11% | 234,062 | 65,446,587 |
| 2025-01-20 | 2.86 | 2.91 | 2.78 | 2.84 | +0.35% | 236,478 | 67,426,693 |
| 2025-01-17 | 2.86 | 2.88 | 2.8 | 2.83 | -1.74% | 297,153 | 84,156,247 |
| 2025-01-16 | 2.83 | 3.08 | 2.83 | 2.88 | +2.13% | 598,406 | 174,950,704 |
| 2025-01-15 | 2.87 | 2.91 | 2.79 | 2.82 | -1.4% | 277,419 | 78,483,158 |
| 2025-01-14 | 2.65 | 2.87 | 2.65 | 2.86 | +8.75% | 418,672 | 116,882,438 |
| 2025-01-13 | 2.62 | 2.66 | 2.53 | 2.63 | -0.38% | 230,809 | 60,128,296 |
| 2025-01-10 | 2.78 | 2.8 | 2.64 | 2.64 | -5.38% | 274,899 | 74,534,885 |
| 2025-01-09 | 2.78 | 2.83 | 2.76 | 2.79 | +0.72% | 229,733 | 64,166,276 |
| 2025-01-08 | 2.77 | 2.85 | 2.69 | 2.77 | -0.72% | 311,762 | 86,661,698 |
| 2025-01-07 | 2.68 | 2.8 | 2.67 | 2.79 | +3.72% | 293,036 | 79,641,536 |
| 2025-01-06 | 2.79 | 2.8 | 2.64 | 2.69 | -4.27% | 387,780 | 104,536,008 |
| 2025-01-03 | 3.05 | 3.06 | 2.78 | 2.81 | -6.02% | 409,735 | 117,837,345 |
| 2025-01-02 | 3.03 | 3.1 | 2.95 | 2.99 | -1.64% | 291,998 | 88,529,568 |
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：