股票概览
3.84
-1.03%
-0.04
3.88
开盘价
3.91
最高价
3.76
最低价
437,166
成交量
数据更新至: 2025-03-25
技术指标
3.93
MA5 (5日均线)
3.90
MA10 (10日均线)
3.78
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 | 3.88 | 3.91 | 3.76 | 3.84 | -1.03% | 437,166 | 167,630,341 |
| 2025-03-24 | 4.09 | 4.09 | 3.81 | 3.88 | -5.13% | 1,040,648 | 408,034,634 |
| 2025-03-21 | 3.95 | 4.33 | 3.94 | 4.09 | +2% | 1,761,210 | 726,535,866 |
| 2025-03-20 | 3.82 | 4.1 | 3.81 | 4.01 | +5.25% | 1,305,016 | 516,154,599 |
| 2025-03-19 | 3.89 | 3.91 | 3.79 | 3.81 | -2.56% | 683,389 | 261,782,691 |
| 2025-03-18 | 4.01 | 4.06 | 3.88 | 3.91 | -2.25% | 1,047,047 | 413,111,309 |
| 2025-03-17 | 4.02 | 4.23 | 4 | 4 | 0% | 1,520,353 | 622,192,483 |
| 2025-03-14 | 3.85 | 4.09 | 3.79 | 4 | +5.54% | 1,567,961 | 619,770,204 |
| 2025-03-13 | 3.67 | 3.8 | 3.59 | 3.79 | +2.43% | 981,485 | 362,772,442 |
| 2025-03-12 | 3.65 | 3.77 | 3.62 | 3.7 | +1.37% | 718,405 | 264,339,215 |
| 2025-03-11 | 3.6 | 3.65 | 3.56 | 3.65 | +0.27% | 317,674 | 114,847,707 |
| 2025-03-10 | 3.65 | 3.68 | 3.6 | 3.64 | +0.83% | 273,476 | 99,205,275 |
| 2025-03-07 | 3.68 | 3.69 | 3.59 | 3.61 | -2.43% | 417,189 | 151,577,091 |
| 2025-03-06 | 3.68 | 3.7 | 3.61 | 3.7 | +0.54% | 530,442 | 194,144,009 |
| 2025-03-05 | 3.63 | 3.78 | 3.63 | 3.68 | +1.66% | 495,722 | 182,977,512 |
| 2025-03-04 | 3.6 | 3.63 | 3.53 | 3.62 | -0.28% | 394,261 | 140,777,357 |
| 2025-03-03 | 3.69 | 3.7 | 3.6 | 3.63 | -0.82% | 509,973 | 186,058,982 |
| 2025-02-28 | 3.73 | 3.86 | 3.65 | 3.66 | -2.92% | 905,184 | 341,022,829 |
| 2025-02-27 | 3.66 | 3.82 | 3.65 | 3.77 | +3.01% | 965,012 | 361,080,231 |
| 2025-02-26 | 3.62 | 3.71 | 3.62 | 3.66 | +0.83% | 440,819 | 160,982,051 |
| 2025-02-25 | 3.66 | 3.74 | 3.61 | 3.63 | -2.16% | 576,125 | 210,923,603 |
| 2025-02-24 | 3.66 | 3.81 | 3.66 | 3.71 | +3.92% | 1,073,553 | 402,132,342 |
| 2025-02-21 | 3.63 | 3.65 | 3.53 | 3.57 | -1.65% | 477,288 | 170,234,556 |
| 2025-02-20 | 3.6 | 3.66 | 3.58 | 3.63 | +0.83% | 368,006 | 133,418,000 |
| 2025-02-19 | 3.53 | 3.61 | 3.53 | 3.6 | +1.41% | 381,476 | 136,189,627 |
| 2025-02-18 | 3.71 | 3.75 | 3.55 | 3.55 | -4.83% | 564,608 | 204,982,766 |
| 2025-02-17 | 3.63 | 3.76 | 3.61 | 3.73 | +2.75% | 589,434 | 217,758,289 |
| 2025-02-14 | 3.69 | 3.73 | 3.62 | 3.63 | -2.16% | 524,451 | 192,462,274 |
| 2025-02-13 | 3.66 | 3.79 | 3.64 | 3.71 | +1.37% | 698,258 | 260,876,390 |
| 2025-02-12 | 3.64 | 3.67 | 3.6 | 3.66 | 0% | 371,795 | 135,129,446 |
| 2025-02-11 | 3.73 | 3.75 | 3.63 | 3.66 | -1.88% | 384,176 | 140,493,568 |
| 2025-02-10 | 3.62 | 3.73 | 3.61 | 3.73 | +3.04% | 458,517 | 168,341,653 |
| 2025-02-07 | 3.53 | 3.67 | 3.53 | 3.62 | +1.97% | 533,484 | 193,069,922 |
| 2025-02-06 | 3.49 | 3.55 | 3.38 | 3.55 | +2.01% | 555,811 | 192,756,709 |
| 2025-02-05 | 3.45 | 3.49 | 3.38 | 3.48 | -1.42% | 492,559 | 169,535,893 |
| 2025-01-27 | 3.67 | 3.72 | 3.52 | 3.53 | -2.49% | 300,036 | 108,736,507 |
| 2025-01-24 | 3.61 | 3.65 | 3.57 | 3.62 | +1.4% | 338,675 | 122,086,247 |
| 2025-01-23 | 3.71 | 3.78 | 3.57 | 3.57 | -2.72% | 388,534 | 144,120,474 |
| 2025-01-22 | 3.7 | 3.71 | 3.64 | 3.67 | -1.61% | 254,814 | 93,675,799 |
| 2025-01-21 | 3.82 | 3.85 | 3.7 | 3.73 | -3.12% | 426,613 | 160,093,420 |
| 2025-01-20 | 3.87 | 3.89 | 3.76 | 3.85 | +0.52% | 461,398 | 176,461,540 |
| 2025-01-17 | 3.92 | 3.94 | 3.83 | 3.83 | -3.77% | 567,928 | 219,882,427 |
| 2025-01-16 | 3.86 | 4.03 | 3.83 | 3.98 | +3.65% | 817,929 | 321,993,610 |
| 2025-01-15 | 3.85 | 3.92 | 3.8 | 3.84 | -0.52% | 551,747 | 213,087,800 |
| 2025-01-14 | 3.65 | 3.87 | 3.65 | 3.86 | +4.04% | 693,377 | 263,338,174 |
| 2025-01-13 | 3.69 | 3.78 | 3.61 | 3.71 | +3.92% | 626,787 | 232,193,006 |
| 2025-01-10 | 3.75 | 3.77 | 3.57 | 3.57 | -4.8% | 467,968 | 170,751,464 |
| 2025-01-09 | 3.69 | 3.79 | 3.65 | 3.75 | -0.53% | 544,824 | 203,732,530 |
| 2025-01-08 | 3.59 | 3.94 | 3.58 | 3.77 | +4.43% | 892,516 | 337,987,253 |
| 2025-01-07 | 3.52 | 3.61 | 3.5 | 3.61 | +2.85% | 382,776 | 135,955,613 |
| 2025-01-06 | 3.53 | 3.59 | 3.4 | 3.51 | -1.68% | 457,848 | 160,042,275 |
| 2025-01-03 | 3.86 | 3.88 | 3.54 | 3.57 | -7.51% | 706,199 | 258,219,576 |
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：