股票概览
3.76
+0.53%
+0.02
3.74
开盘价
3.79
最高价
3.71
最低价
453,124
成交量
数据更新至: 2025-03-25
技术指标
3.84
MA5 (5日均线)
3.89
MA10 (10日均线)
3.93
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 | 3.74 | 3.79 | 3.71 | 3.76 | +0.53% | 453,124 | 170,393,771 |
| 2025-03-24 | 3.86 | 3.88 | 3.67 | 3.74 | -3.11% | 1,110,463 | 414,408,535 |
| 2025-03-21 | 3.9 | 3.92 | 3.84 | 3.86 | -1.53% | 869,401 | 336,217,119 |
| 2025-03-20 | 3.88 | 3.94 | 3.88 | 3.92 | +0.26% | 785,136 | 307,857,735 |
| 2025-03-19 | 3.98 | 3.99 | 3.9 | 3.91 | -1.51% | 824,651 | 323,772,582 |
| 2025-03-18 | 4 | 4.02 | 3.95 | 3.97 | -1.49% | 1,305,591 | 519,157,267 |
| 2025-03-17 | 3.9 | 4.18 | 3.9 | 4.03 | +3.6% | 2,481,897 | 1,009,608,250 |
| 2025-03-14 | 3.85 | 3.9 | 3.8 | 3.89 | +1.04% | 865,331 | 333,838,479 |
| 2025-03-13 | 3.92 | 3.95 | 3.8 | 3.85 | -2.28% | 1,163,062 | 447,660,787 |
| 2025-03-12 | 3.92 | 3.98 | 3.92 | 3.94 | +0.51% | 1,199,167 | 473,575,287 |
| 2025-03-11 | 3.89 | 3.92 | 3.85 | 3.92 | -0.51% | 808,685 | 314,077,426 |
| 2025-03-10 | 3.94 | 4 | 3.91 | 3.94 | +0.51% | 861,586 | 340,184,137 |
| 2025-03-07 | 3.94 | 4.02 | 3.91 | 3.92 | -1.26% | 1,308,666 | 516,765,465 |
| 2025-03-06 | 3.88 | 3.98 | 3.87 | 3.97 | +2.32% | 1,487,317 | 586,772,698 |
| 2025-03-05 | 3.86 | 3.89 | 3.81 | 3.88 | -0.26% | 921,593 | 355,436,293 |
| 2025-03-04 | 3.83 | 3.89 | 3.8 | 3.89 | +0.52% | 817,395 | 315,399,210 |
| 2025-03-03 | 3.89 | 3.93 | 3.81 | 3.87 | +0.26% | 1,037,314 | 402,749,610 |
| 2025-02-28 | 4.08 | 4.08 | 3.85 | 3.86 | -7.21% | 2,145,197 | 850,732,702 |
| 2025-02-27 | 4.23 | 4.36 | 4.1 | 4.16 | -1.89% | 2,418,738 | 1,017,456,559 |
| 2025-02-26 | 4.05 | 4.38 | 3.99 | 4.24 | +3.92% | 3,355,214 | 1,387,374,207 |
| 2025-02-25 | 4.1 | 4.18 | 4.03 | 4.08 | -2.86% | 2,414,182 | 985,242,732 |
| 2025-02-24 | 4 | 4.26 | 3.91 | 4.2 | +5% | 4,005,012 | 1,660,408,620 |
| 2025-02-21 | 3.91 | 4.05 | 3.84 | 4 | +1.78% | 2,845,929 | 1,129,565,882 |
| 2025-02-20 | 3.85 | 4.03 | 3.83 | 3.93 | +1.29% | 1,929,351 | 758,107,481 |
| 2025-02-19 | 3.84 | 3.89 | 3.77 | 3.88 | +1.31% | 1,626,462 | 625,494,609 |
| 2025-02-18 | 3.89 | 3.99 | 3.8 | 3.83 | -2.3% | 1,880,848 | 732,143,080 |
| 2025-02-17 | 3.78 | 3.95 | 3.75 | 3.92 | +2.08% | 1,927,467 | 746,740,122 |
| 2025-02-14 | 3.89 | 3.98 | 3.81 | 3.84 | -2.29% | 1,924,449 | 743,925,700 |
| 2025-02-13 | 4.08 | 4.1 | 3.93 | 3.93 | -5.3% | 3,103,499 | 1,238,449,747 |
| 2025-02-12 | 4.11 | 4.18 | 4 | 4.15 | -1.66% | 3,766,956 | 1,535,699,498 |
| 2025-02-11 | 3.99 | 4.29 | 3.96 | 4.22 | +5.76% | 5,303,839 | 2,207,582,768 |
| 2025-02-10 | 3.88 | 4.1 | 3.88 | 3.99 | +1.27% | 3,530,112 | 1,410,357,743 |
| 2025-02-07 | 3.91 | 4.06 | 3.84 | 3.94 | -1.25% | 4,603,194 | 1,828,891,455 |
| 2025-02-06 | 3.82 | 4 | 3.71 | 3.99 | +2.05% | 4,599,522 | 1,781,608,899 |
| 2025-02-05 | 3.77 | 3.98 | 3.59 | 3.91 | -2.01% | 4,286,130 | 1,619,264,376 |
| 2025-01-27 | 4.01 | 4.14 | 3.78 | 3.99 | -2.68% | 5,798,638 | 2,307,355,185 |
| 2025-01-24 | 3.72 | 4.1 | 3.66 | 4.1 | +9.92% | 5,711,450 | 2,299,474,272 |
| 2025-01-23 | 3.94 | 4.12 | 3.73 | 3.73 | -3.37% | 4,542,157 | 1,780,481,166 |
| 2025-01-22 | 3.74 | 4.19 | 3.74 | 3.86 | +1.31% | 4,946,145 | 1,952,974,141 |
| 2025-01-21 | 3.82 | 3.97 | 3.64 | 3.81 | +4.67% | 6,118,531 | 2,310,648,783 |
| 2025-01-20 | 3.43 | 3.64 | 3.43 | 3.64 | +9.97% | 3,004,972 | 1,081,067,582 |
| 2025-01-17 | 3.38 | 3.4 | 3.28 | 3.31 | -4.34% | 2,198,571 | 729,798,950 |
| 2025-01-16 | 3.34 | 3.57 | 3.33 | 3.46 | +4.22% | 3,458,203 | 1,189,779,394 |
| 2025-01-15 | 3.47 | 3.51 | 3.28 | 3.32 | -4.05% | 2,606,395 | 877,254,556 |
| 2025-01-14 | 3.3 | 3.49 | 3.24 | 3.46 | +5.81% | 3,163,643 | 1,076,247,665 |
| 2025-01-13 | 3.25 | 3.4 | 3.19 | 3.27 | -5.22% | 2,553,580 | 838,498,999 |
| 2025-01-10 | 3.68 | 3.77 | 3.44 | 3.45 | -9.69% | 4,237,807 | 1,511,256,905 |
| 2025-01-09 | 3.88 | 4.03 | 3.75 | 3.82 | -4.5% | 4,824,962 | 1,867,610,893 |
| 2025-01-08 | 3.68 | 4.18 | 3.66 | 4 | +4.71% | 7,597,669 | 2,953,767,895 |
| 2025-01-07 | 3.57 | 3.82 | 3.56 | 3.82 | +10.09% | 5,732,622 | 2,167,675,335 |
| 2025-01-06 | 3.54 | 3.66 | 3.43 | 3.47 | -3.34% | 3,146,230 | 1,107,199,362 |
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：