股票概览
3.52
-3.56%
-0.13
3.65
开盘价
3.65
最高价
3.47
最低价
248,488
成交量
数据更新至: 2025-03-25
技术指标
3.78
MA5 (5日均线)
3.95
MA10 (10日均线)
4.06
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 | 3.65 | 3.65 | 3.47 | 3.52 | -3.56% | 248,488 | 87,638,310 |
| 2025-03-24 | 3.82 | 3.82 | 3.53 | 3.65 | -4.45% | 479,949 | 174,908,288 |
| 2025-03-21 | 3.93 | 3.93 | 3.81 | 3.82 | -3.05% | 340,401 | 130,951,907 |
| 2025-03-20 | 3.95 | 4.02 | 3.9 | 3.94 | -0.76% | 261,066 | 103,424,993 |
| 2025-03-19 | 4.04 | 4.04 | 3.96 | 3.97 | -2.22% | 288,008 | 114,553,101 |
| 2025-03-18 | 4.08 | 4.09 | 4 | 4.06 | -0.98% | 384,127 | 154,845,581 |
| 2025-03-17 | 4.09 | 4.15 | 4.02 | 4.1 | +0.24% | 402,461 | 164,814,603 |
| 2025-03-14 | 4.04 | 4.12 | 3.94 | 4.09 | +0.99% | 448,988 | 181,822,822 |
| 2025-03-13 | 4.28 | 4.31 | 4.01 | 4.05 | -5.37% | 620,875 | 254,425,111 |
| 2025-03-12 | 4.23 | 4.41 | 4.16 | 4.28 | +0.94% | 948,254 | 407,269,427 |
| 2025-03-11 | 3.94 | 4.37 | 3.91 | 4.24 | +6.53% | 987,747 | 410,419,345 |
| 2025-03-10 | 3.9 | 3.99 | 3.9 | 3.98 | +0.76% | 349,372 | 138,064,241 |
| 2025-03-07 | 4.12 | 4.12 | 3.92 | 3.95 | -3.42% | 622,965 | 248,619,208 |
| 2025-03-06 | 3.97 | 4.11 | 3.91 | 4.09 | +3.02% | 845,071 | 341,919,768 |
| 2025-03-05 | 3.94 | 4 | 3.78 | 3.97 | 0% | 679,855 | 264,024,748 |
| 2025-03-04 | 4.05 | 4.05 | 3.9 | 3.97 | -4.11% | 708,880 | 279,513,696 |
| 2025-03-03 | 3.93 | 4.3 | 3.78 | 4.14 | 0% | 977,557 | 394,331,270 |
| 2025-02-28 | 4.46 | 4.59 | 4.14 | 4.14 | -10% | 1,170,544 | 494,115,637 |
| 2025-02-27 | 4.35 | 5.04 | 4.35 | 4.6 | +0.44% | 2,066,477 | 973,464,039 |
| 2025-02-26 | 4.35 | 4.58 | 4.3 | 4.58 | +10.1% | 1,909,027 | 857,251,008 |
| 2025-02-25 | 3.76 | 4.16 | 3.7 | 4.16 | +10.05% | 632,721 | 256,949,539 |
| 2025-02-24 | 3.87 | 3.89 | 3.73 | 3.78 | -2.07% | 475,338 | 179,806,278 |
| 2025-02-21 | 3.79 | 3.89 | 3.7 | 3.86 | +1.85% | 590,970 | 225,825,597 |
| 2025-02-20 | 3.81 | 3.85 | 3.73 | 3.79 | -0.52% | 395,864 | 149,291,321 |
| 2025-02-19 | 3.74 | 3.86 | 3.64 | 3.81 | +2.42% | 501,132 | 188,965,657 |
| 2025-02-18 | 3.9 | 4 | 3.71 | 3.72 | -5.58% | 635,843 | 242,715,006 |
| 2025-02-17 | 3.87 | 3.99 | 3.86 | 3.94 | +1.55% | 699,316 | 274,607,885 |
| 2025-02-14 | 4.06 | 4.15 | 3.75 | 3.88 | -5.13% | 884,585 | 348,388,975 |
| 2025-02-13 | 4.15 | 4.48 | 3.99 | 4.09 | +0.25% | 1,539,238 | 644,049,223 |
| 2025-02-12 | 3.66 | 4.08 | 3.55 | 4.08 | +9.97% | 1,003,320 | 391,963,172 |
| 2025-02-11 | 3.74 | 3.87 | 3.68 | 3.71 | -6.78% | 1,069,218 | 399,900,828 |
| 2025-02-10 | 3.84 | 4.09 | 3.6 | 3.98 | +6.99% | 1,674,024 | 652,670,812 |
| 2025-02-07 | 3.44 | 3.72 | 3.41 | 3.72 | +10.06% | 767,520 | 280,504,734 |
| 2025-02-06 | 3.08 | 3.38 | 3 | 3.38 | +10.1% | 1,041,885 | 333,095,104 |
| 2025-02-05 | 2.85 | 3.07 | 2.82 | 3.07 | +10.04% | 730,193 | 220,777,686 |
| 2025-01-27 | 2.77 | 2.86 | 2.75 | 2.79 | -0.36% | 296,922 | 83,206,241 |
| 2025-01-24 | 2.85 | 2.85 | 2.73 | 2.8 | -2.44% | 373,187 | 103,828,792 |
| 2025-01-23 | 2.86 | 3.02 | 2.86 | 2.87 | +0.35% | 489,391 | 143,553,582 |
| 2025-01-22 | 2.87 | 2.98 | 2.78 | 2.86 | -2.05% | 457,609 | 130,630,913 |
| 2025-01-21 | 3.07 | 3.1 | 2.9 | 2.92 | -4.58% | 576,841 | 169,562,170 |
| 2025-01-20 | 3.17 | 3.17 | 2.96 | 3.06 | -5.85% | 808,517 | 246,878,292 |
| 2025-01-17 | 3.18 | 3.34 | 3.18 | 3.25 | -7.93% | 1,025,691 | 332,838,547 |
| 2025-01-16 | 3.5 | 3.58 | 3.47 | 3.53 | +0.86% | 256,529 | 90,489,702 |
| 2025-01-15 | 3.52 | 3.55 | 3.43 | 3.5 | +0.57% | 254,749 | 88,949,155 |
| 2025-01-14 | 3.29 | 3.48 | 3.29 | 3.48 | +7.08% | 290,564 | 99,118,582 |
| 2025-01-13 | 3.25 | 3.28 | 3.12 | 3.25 | -0.91% | 178,672 | 57,434,605 |
| 2025-01-10 | 3.44 | 3.46 | 3.28 | 3.28 | -4.65% | 244,150 | 81,922,761 |
| 2025-01-09 | 3.36 | 3.47 | 3.32 | 3.44 | +2.08% | 242,545 | 82,822,868 |
| 2025-01-08 | 3.42 | 3.43 | 3.24 | 3.37 | +0.9% | 288,590 | 96,409,155 |
| 2025-01-07 | 3.16 | 3.35 | 3.16 | 3.34 | +6.03% | 308,347 | 100,551,819 |
| 2025-01-06 | 3.21 | 3.23 | 3.03 | 3.15 | -2.48% | 260,700 | 81,761,359 |
| 2025-01-03 | 3.5 | 3.52 | 3.21 | 3.23 | -6.38% | 394,363 | 130,122,305 |
| 2025-01-02 | 3.39 | 3.57 | 3.33 | 3.45 | +1.17% | 334,651 | 116,418,084 |
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：