股票概览
3.6
-0.55%
-0.02
3.63
开盘价
3.63
最高价
3.56
最低价
173,210
成交量
数据更新至: 2025-03-25
技术指标
3.73
MA5 (5日均线)
3.83
MA10 (10日均线)
3.91
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 | 3.63 | 3.63 | 3.56 | 3.6 | -0.55% | 173,210 | 62,118,428 |
| 2025-03-24 | 3.76 | 3.77 | 3.54 | 3.62 | -3.21% | 534,855 | 193,824,412 |
| 2025-03-21 | 3.8 | 3.85 | 3.73 | 3.74 | -2.35% | 437,639 | 165,253,693 |
| 2025-03-20 | 3.87 | 3.9 | 3.82 | 3.83 | -1.29% | 435,904 | 168,079,120 |
| 2025-03-19 | 3.95 | 3.97 | 3.87 | 3.88 | -2.27% | 469,377 | 182,991,167 |
| 2025-03-18 | 3.98 | 4.01 | 3.93 | 3.97 | -1.24% | 530,660 | 209,997,044 |
| 2025-03-17 | 3.93 | 4.09 | 3.93 | 4.02 | +2.81% | 826,124 | 332,603,145 |
| 2025-03-14 | 3.83 | 3.92 | 3.82 | 3.91 | +1.56% | 413,314 | 160,893,027 |
| 2025-03-13 | 3.93 | 3.95 | 3.82 | 3.85 | -1.79% | 429,658 | 166,496,478 |
| 2025-03-12 | 3.96 | 3.99 | 3.92 | 3.92 | -2% | 579,040 | 228,114,492 |
| 2025-03-11 | 3.87 | 4.04 | 3.83 | 4 | +2.56% | 776,872 | 307,400,859 |
| 2025-03-10 | 3.94 | 3.96 | 3.87 | 3.9 | 0% | 379,104 | 148,273,536 |
| 2025-03-07 | 3.97 | 3.98 | 3.87 | 3.9 | -2.5% | 646,637 | 253,611,407 |
| 2025-03-06 | 3.98 | 4.02 | 3.95 | 4 | +0.25% | 696,722 | 277,391,731 |
| 2025-03-05 | 4.05 | 4.06 | 3.92 | 3.99 | -1.24% | 603,040 | 239,022,486 |
| 2025-03-04 | 4.05 | 4.12 | 3.95 | 4.04 | +0.25% | 762,674 | 306,221,902 |
| 2025-03-03 | 3.9 | 4.09 | 3.83 | 4.03 | +3.87% | 970,485 | 386,664,664 |
| 2025-02-28 | 4.08 | 4.09 | 3.87 | 3.88 | -6.05% | 997,961 | 394,517,634 |
| 2025-02-27 | 4 | 4.18 | 3.98 | 4.13 | +2.74% | 1,219,569 | 501,732,830 |
| 2025-02-26 | 4.08 | 4.12 | 3.98 | 4.02 | -2.43% | 1,234,952 | 496,981,490 |
| 2025-02-25 | 4.21 | 4.28 | 4.11 | 4.12 | -6.58% | 1,725,737 | 720,444,162 |
| 2025-02-24 | 4.55 | 4.99 | 4.38 | 4.41 | +1.61% | 2,860,451 | 1,339,625,556 |
| 2025-02-21 | 4.2 | 4.47 | 4.17 | 4.34 | +2.36% | 1,405,439 | 604,796,018 |
| 2025-02-20 | 4.13 | 4.3 | 4.08 | 4.24 | +1.44% | 1,190,749 | 500,954,330 |
| 2025-02-19 | 4.11 | 4.18 | 4.01 | 4.18 | +1.46% | 1,082,255 | 445,209,078 |
| 2025-02-18 | 4.21 | 4.26 | 4.06 | 4.12 | -3.74% | 1,331,297 | 549,193,204 |
| 2025-02-17 | 3.95 | 4.34 | 3.94 | 4.28 | +7% | 1,829,241 | 766,569,272 |
| 2025-02-14 | 3.93 | 4.08 | 3.9 | 4 | +0.76% | 1,153,390 | 458,267,113 |
| 2025-02-13 | 3.89 | 4.14 | 3.88 | 3.97 | +1.79% | 1,597,472 | 644,742,751 |
| 2025-02-12 | 3.84 | 3.92 | 3.84 | 3.9 | +0.52% | 611,481 | 236,984,974 |
| 2025-02-11 | 3.9 | 3.95 | 3.82 | 3.88 | -1.27% | 689,299 | 266,891,938 |
| 2025-02-10 | 3.85 | 3.93 | 3.84 | 3.93 | +1.29% | 845,921 | 329,274,538 |
| 2025-02-07 | 3.82 | 3.95 | 3.8 | 3.88 | +0.52% | 1,042,329 | 404,098,999 |
| 2025-02-06 | 3.75 | 3.87 | 3.68 | 3.86 | +1.85% | 951,932 | 360,523,802 |
| 2025-02-05 | 3.6 | 3.8 | 3.56 | 3.79 | +4.7% | 898,309 | 333,601,090 |
| 2025-01-27 | 3.61 | 3.71 | 3.59 | 3.62 | +0.56% | 554,794 | 202,554,073 |
| 2025-01-24 | 3.53 | 3.64 | 3.52 | 3.6 | -0.83% | 602,950 | 215,562,994 |
| 2025-01-23 | 3.71 | 3.85 | 3.63 | 3.63 | 0% | 796,121 | 298,729,208 |
| 2025-01-22 | 3.58 | 3.65 | 3.52 | 3.63 | +0.83% | 457,500 | 164,425,768 |
| 2025-01-21 | 3.79 | 3.81 | 3.54 | 3.6 | -4.51% | 770,448 | 279,106,010 |
| 2025-01-20 | 3.83 | 3.87 | 3.71 | 3.77 | -1.82% | 714,069 | 268,786,865 |
| 2025-01-17 | 3.89 | 3.95 | 3.82 | 3.84 | -2.04% | 677,861 | 263,081,986 |
| 2025-01-16 | 3.88 | 4.04 | 3.85 | 3.92 | +1.03% | 1,059,949 | 417,799,142 |
| 2025-01-15 | 3.78 | 3.94 | 3.77 | 3.88 | +1.57% | 962,994 | 371,475,318 |
| 2025-01-14 | 3.6 | 3.88 | 3.6 | 3.82 | +6.11% | 986,879 | 370,733,816 |
| 2025-01-13 | 3.52 | 3.66 | 3.51 | 3.6 | -1.64% | 538,955 | 193,572,151 |
| 2025-01-10 | 3.64 | 3.9 | 3.57 | 3.66 | -0.81% | 1,007,787 | 373,658,968 |
| 2025-01-09 | 3.6 | 3.78 | 3.56 | 3.69 | +1.93% | 894,097 | 329,166,122 |
| 2025-01-08 | 3.6 | 3.66 | 3.45 | 3.62 | -0.82% | 863,281 | 306,858,883 |
| 2025-01-07 | 3.47 | 3.74 | 3.45 | 3.65 | +6.41% | 994,027 | 357,621,510 |
| 2025-01-06 | 3.5 | 3.64 | 3.35 | 3.43 | -3.65% | 761,653 | 264,564,732 |
| 2025-01-03 | 3.84 | 3.84 | 3.52 | 3.56 | -8.01% | 1,060,960 | 385,994,470 |
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：