股票概览
3.8
+0.8%
+0.03
3.77
开盘价
3.81
最高价
3.75
最低价
155,826
成交量
数据更新至: 2025-03-25
技术指标
3.77
MA5 (5日均线)
3.72
MA10 (10日均线)
3.73
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 | 3.77 | 3.81 | 3.75 | 3.8 | +0.8% | 155,826 | 58,934,394 |
| 2025-03-24 | 3.77 | 3.78 | 3.72 | 3.77 | 0% | 227,143 | 85,178,308 |
| 2025-03-21 | 3.76 | 3.8 | 3.74 | 3.77 | +0.27% | 192,342 | 72,495,982 |
| 2025-03-20 | 3.73 | 3.77 | 3.73 | 3.76 | +0.8% | 218,081 | 81,949,924 |
| 2025-03-19 | 3.73 | 3.74 | 3.71 | 3.73 | -0.27% | 161,786 | 60,269,490 |
| 2025-03-18 | 3.69 | 3.75 | 3.64 | 3.74 | +1.63% | 379,117 | 140,213,290 |
| 2025-03-17 | 3.69 | 3.71 | 3.68 | 3.68 | 0% | 212,889 | 78,573,439 |
| 2025-03-14 | 3.65 | 3.69 | 3.64 | 3.68 | +0.82% | 259,996 | 95,531,514 |
| 2025-03-13 | 3.64 | 3.65 | 3.62 | 3.65 | +0.27% | 183,636 | 66,829,288 |
| 2025-03-12 | 3.66 | 3.68 | 3.6 | 3.64 | -0.55% | 478,063 | 173,794,237 |
| 2025-03-11 | 3.68 | 3.68 | 3.63 | 3.66 | -0.54% | 268,170 | 97,931,299 |
| 2025-03-10 | 3.68 | 3.76 | 3.67 | 3.68 | 0% | 437,727 | 162,103,628 |
| 2025-03-07 | 3.69 | 3.73 | 3.67 | 3.68 | -0.27% | 319,462 | 118,021,343 |
| 2025-03-06 | 3.72 | 3.72 | 3.66 | 3.69 | -0.81% | 336,630 | 123,884,895 |
| 2025-03-05 | 3.76 | 3.78 | 3.7 | 3.72 | -1.06% | 251,206 | 93,744,208 |
| 2025-03-04 | 3.73 | 3.81 | 3.73 | 3.76 | +0.53% | 190,194 | 71,749,440 |
| 2025-03-03 | 3.82 | 3.88 | 3.73 | 3.74 | -2.09% | 234,699 | 89,079,299 |
| 2025-02-28 | 3.82 | 3.86 | 3.79 | 3.82 | 0% | 231,062 | 88,165,717 |
| 2025-02-27 | 3.74 | 3.82 | 3.73 | 3.82 | +2.14% | 223,861 | 84,450,298 |
| 2025-02-26 | 3.73 | 3.77 | 3.72 | 3.74 | +0.54% | 152,571 | 57,158,238 |
| 2025-02-25 | 3.77 | 3.77 | 3.72 | 3.72 | -1.33% | 155,717 | 58,253,229 |
| 2025-02-24 | 3.8 | 3.85 | 3.77 | 3.77 | -0.79% | 166,310 | 63,191,776 |
| 2025-02-21 | 3.85 | 3.88 | 3.79 | 3.8 | -1.3% | 178,298 | 68,112,380 |
| 2025-02-20 | 3.89 | 3.91 | 3.82 | 3.85 | -0.52% | 230,591 | 88,991,777 |
| 2025-02-19 | 3.9 | 3.93 | 3.85 | 3.87 | -0.77% | 201,499 | 78,213,201 |
| 2025-02-18 | 3.8 | 3.92 | 3.78 | 3.9 | +2.63% | 458,468 | 177,686,247 |
| 2025-02-17 | 3.71 | 3.82 | 3.68 | 3.8 | +2.7% | 492,943 | 185,769,379 |
| 2025-02-14 | 3.69 | 3.73 | 3.65 | 3.7 | +0.54% | 448,470 | 165,130,261 |
| 2025-02-13 | 3.7 | 3.72 | 3.66 | 3.68 | -0.54% | 393,827 | 145,129,581 |
| 2025-02-12 | 3.8 | 3.8 | 3.66 | 3.7 | -2.37% | 431,403 | 160,039,824 |
| 2025-02-11 | 3.72 | 3.79 | 3.71 | 3.79 | +2.16% | 299,132 | 112,456,854 |
| 2025-02-10 | 3.77 | 3.81 | 3.71 | 3.71 | -1.59% | 306,114 | 114,364,443 |
| 2025-02-07 | 3.76 | 3.79 | 3.72 | 3.77 | +0.27% | 191,633 | 72,163,783 |
| 2025-02-06 | 3.76 | 3.78 | 3.73 | 3.76 | -0.27% | 169,936 | 63,752,954 |
| 2025-02-05 | 3.87 | 3.89 | 3.75 | 3.77 | -2.33% | 271,865 | 103,073,597 |
| 2025-01-27 | 3.83 | 3.94 | 3.81 | 3.86 | +0.78% | 270,345 | 105,246,722 |
| 2025-01-24 | 3.84 | 3.86 | 3.76 | 3.83 | -0.26% | 252,489 | 95,999,200 |
| 2025-01-23 | 3.85 | 3.9 | 3.82 | 3.84 | +0.26% | 220,705 | 85,181,430 |
| 2025-01-22 | 3.89 | 3.9 | 3.81 | 3.83 | -1.54% | 197,510 | 75,815,463 |
| 2025-01-21 | 3.95 | 3.96 | 3.87 | 3.89 | -1.27% | 186,020 | 72,723,605 |
| 2025-01-20 | 3.93 | 4 | 3.89 | 3.94 | +0.77% | 237,942 | 94,166,874 |
| 2025-01-17 | 3.95 | 3.95 | 3.84 | 3.91 | -0.76% | 236,786 | 92,574,300 |
| 2025-01-16 | 3.96 | 4.02 | 3.93 | 3.94 | -0.25% | 267,654 | 106,102,870 |
| 2025-01-15 | 3.92 | 4.09 | 3.92 | 3.95 | +1.54% | 523,799 | 209,254,021 |
| 2025-01-14 | 3.81 | 3.93 | 3.79 | 3.89 | +1.3% | 670,405 | 258,738,264 |
| 2025-01-13 | 3.98 | 4 | 3.8 | 3.84 | -4% | 643,389 | 248,964,026 |
| 2025-01-10 | 3.97 | 4.03 | 3.92 | 4 | +0.25% | 435,677 | 173,729,807 |
| 2025-01-09 | 3.99 | 4.02 | 3.89 | 3.99 | -0.5% | 530,076 | 209,974,503 |
| 2025-01-08 | 3.94 | 4.02 | 3.91 | 4.01 | +1.26% | 514,305 | 203,906,015 |
| 2025-01-07 | 3.98 | 4.03 | 3.9 | 3.96 | -0.75% | 543,257 | 215,614,056 |
| 2025-01-06 | 3.93 | 4.02 | 3.83 | 3.99 | +1.53% | 674,813 | 266,678,955 |
| 2025-01-03 | 3.83 | 4 | 3.83 | 3.93 | +2.34% | 785,209 | 307,973,650 |
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：