股票概览
3.81
-1.8%
-0.07
3.88
开盘价
3.88
最高价
3.77
最低价
190,703
成交量
数据更新至: 2025-03-25
技术指标
4.02
MA5 (5日均线)
4.00
MA10 (10日均线)
3.98
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 | 3.88 | 3.77 | 3.81 | -1.8% | 190,703 | 72,750,659 |
| 2025-03-24 | 4.01 | 4.07 | 3.77 | 3.88 | -4.67% | 561,679 | 217,758,684 |
| 2025-03-21 | 4.2 | 4.21 | 3.98 | 4.07 | -2.63% | 751,042 | 304,620,670 |
| 2025-03-20 | 4.12 | 4.42 | 4.1 | 4.18 | 0% | 1,039,796 | 442,699,064 |
| 2025-03-19 | 4.04 | 4.3 | 4.04 | 4.18 | +4.5% | 996,915 | 413,759,991 |
| 2025-03-18 | 4.04 | 4.08 | 3.98 | 4 | -0.99% | 343,732 | 138,020,271 |
| 2025-03-17 | 4.02 | 4.09 | 3.98 | 4.04 | +1.76% | 542,018 | 218,916,273 |
| 2025-03-14 | 3.85 | 4 | 3.84 | 3.97 | +2.58% | 388,272 | 152,568,798 |
| 2025-03-13 | 3.93 | 3.96 | 3.81 | 3.87 | -2.03% | 412,523 | 159,397,191 |
| 2025-03-12 | 3.89 | 4.14 | 3.88 | 3.95 | +1.54% | 762,851 | 307,015,432 |
| 2025-03-11 | 3.79 | 3.9 | 3.75 | 3.89 | +1.3% | 322,538 | 123,912,141 |
| 2025-03-10 | 3.84 | 3.89 | 3.81 | 3.84 | -0.52% | 284,479 | 109,411,213 |
| 2025-03-07 | 4.01 | 4.04 | 3.85 | 3.86 | -4.93% | 652,349 | 256,510,280 |
| 2025-03-06 | 3.95 | 4.08 | 3.89 | 4.06 | +2.78% | 737,387 | 295,733,671 |
| 2025-03-05 | 3.9 | 3.97 | 3.78 | 3.95 | +1.54% | 580,270 | 224,673,198 |
| 2025-03-04 | 3.84 | 3.91 | 3.77 | 3.89 | -0.26% | 382,804 | 147,861,029 |
| 2025-03-03 | 3.86 | 4.04 | 3.84 | 3.9 | +0.52% | 583,519 | 228,292,878 |
| 2025-02-28 | 4.22 | 4.25 | 3.85 | 3.88 | -9.13% | 984,331 | 395,920,490 |
| 2025-02-27 | 4.16 | 4.57 | 4.14 | 4.27 | +2.4% | 1,232,321 | 536,663,194 |
| 2025-02-26 | 4.14 | 4.22 | 4.05 | 4.17 | +0.72% | 908,941 | 375,239,584 |
| 2025-02-25 | 4.21 | 4.43 | 4.14 | 4.14 | -5.91% | 1,482,945 | 627,717,176 |
| 2025-02-24 | 4.14 | 4.6 | 4.09 | 4.4 | +5.26% | 2,213,266 | 980,568,300 |
| 2025-02-21 | 4.27 | 4.35 | 4.11 | 4.18 | -3.02% | 1,503,506 | 631,445,052 |
| 2025-02-20 | 3.87 | 4.31 | 3.84 | 4.31 | +9.95% | 1,268,468 | 525,459,237 |
| 2025-02-19 | 3.75 | 3.96 | 3.7 | 3.92 | +4.26% | 675,532 | 260,544,238 |
| 2025-02-18 | 3.96 | 3.98 | 3.72 | 3.76 | -5.76% | 667,628 | 256,821,145 |
| 2025-02-17 | 3.93 | 4.06 | 3.85 | 3.99 | -1.97% | 1,098,642 | 433,416,326 |
| 2025-02-14 | 3.89 | 4.24 | 3.72 | 4.07 | +4.63% | 1,450,063 | 556,595,603 |
| 2025-02-13 | 3.55 | 3.89 | 3.5 | 3.89 | +9.89% | 851,290 | 317,669,564 |
| 2025-02-12 | 3.49 | 3.61 | 3.43 | 3.54 | +1.14% | 342,391 | 120,662,691 |
| 2025-02-11 | 3.52 | 3.56 | 3.44 | 3.5 | -2.51% | 418,503 | 145,780,856 |
| 2025-02-10 | 3.44 | 3.68 | 3.44 | 3.59 | +4.97% | 655,847 | 233,405,270 |
| 2025-02-07 | 3.31 | 3.46 | 3.31 | 3.42 | +3.32% | 361,573 | 122,847,663 |
| 2025-02-06 | 3.25 | 3.32 | 3.19 | 3.31 | +1.53% | 285,517 | 93,251,679 |
| 2025-02-05 | 3.21 | 3.31 | 3.19 | 3.26 | +2.52% | 209,280 | 68,270,004 |
| 2025-01-27 | 3.27 | 3.34 | 3.17 | 3.18 | -1.85% | 212,857 | 69,128,470 |
| 2025-01-24 | 3.21 | 3.26 | 3.17 | 3.24 | +0.62% | 192,835 | 62,260,547 |
| 2025-01-23 | 3.25 | 3.36 | 3.21 | 3.22 | -0.31% | 242,303 | 79,935,075 |
| 2025-01-22 | 3.29 | 3.29 | 3.2 | 3.23 | -2.42% | 184,662 | 59,637,772 |
| 2025-01-21 | 3.39 | 3.41 | 3.29 | 3.31 | -2.07% | 195,251 | 64,939,183 |
| 2025-01-20 | 3.39 | 3.41 | 3.31 | 3.38 | +0.6% | 201,567 | 67,928,886 |
| 2025-01-17 | 3.34 | 3.39 | 3.29 | 3.36 | 0% | 203,789 | 68,177,819 |
| 2025-01-16 | 3.34 | 3.44 | 3.32 | 3.36 | +0.6% | 246,411 | 83,293,345 |
| 2025-01-15 | 3.33 | 3.37 | 3.26 | 3.34 | +0.3% | 237,952 | 78,903,453 |
| 2025-01-14 | 3.13 | 3.34 | 3.13 | 3.33 | +7.07% | 328,452 | 107,074,880 |
| 2025-01-13 | 3.07 | 3.16 | 3.01 | 3.11 | -0.64% | 208,361 | 64,453,925 |
| 2025-01-10 | 3.25 | 3.3 | 3.12 | 3.13 | -4.28% | 228,458 | 73,246,460 |
| 2025-01-09 | 3.22 | 3.32 | 3.21 | 3.27 | +0.93% | 238,404 | 78,118,908 |
| 2025-01-08 | 3.21 | 3.25 | 3.12 | 3.24 | +0.31% | 260,119 | 83,047,686 |
| 2025-01-07 | 3.13 | 3.23 | 3.1 | 3.23 | +3.53% | 240,810 | 76,309,969 |
| 2025-01-06 | 3.17 | 3.17 | 3.02 | 3.12 | -1.58% | 297,789 | 92,351,924 |
| 2025-01-03 | 3.35 | 3.37 | 3.13 | 3.17 | -5.37% | 343,761 | 110,660,163 |
| 2025-01-02 | 3.37 | 3.47 | 3.3 | 3.35 | -0.59% | 315,327 | 106,899,588 |
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：