股票概览
3.96
+0.51%
+0.02
3.95
开盘价
4.02
最高价
3.92
最低价
107,152
成交量
数据更新至: 2025-03-25
技术指标
3.95
MA5 (5日均线)
4.02
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 | 3.95 | 4.02 | 3.92 | 3.96 | +0.51% | 107,152 | 42,653,225 |
| 2025-03-24 | 3.96 | 3.98 | 3.9 | 3.94 | -0.25% | 150,898 | 59,458,305 |
| 2025-03-21 | 3.94 | 4 | 3.91 | 3.95 | 0% | 132,737 | 52,426,916 |
| 2025-03-20 | 3.97 | 3.97 | 3.91 | 3.95 | -0.25% | 165,385 | 65,064,503 |
| 2025-03-19 | 4.05 | 4.05 | 3.94 | 3.96 | -2.46% | 232,114 | 92,415,345 |
| 2025-03-18 | 4.05 | 4.06 | 4 | 4.06 | +0.25% | 138,869 | 55,945,458 |
| 2025-03-17 | 4.14 | 4.14 | 4.03 | 4.05 | -1.94% | 245,473 | 100,107,444 |
| 2025-03-14 | 4.09 | 4.17 | 4.07 | 4.13 | +0.49% | 285,014 | 117,507,476 |
| 2025-03-13 | 4.07 | 4.17 | 3.98 | 4.11 | +0.98% | 300,885 | 121,776,680 |
| 2025-03-12 | 3.88 | 4.1 | 3.85 | 4.07 | +4.9% | 452,579 | 180,589,051 |
| 2025-03-11 | 3.85 | 3.96 | 3.81 | 3.88 | -0.26% | 291,164 | 113,271,189 |
| 2025-03-10 | 4.31 | 4.31 | 3.86 | 3.89 | -1.77% | 688,476 | 275,706,389 |
| 2025-03-07 | 3.92 | 4.02 | 3.83 | 3.96 | +1.02% | 469,123 | 183,719,049 |
| 2025-03-06 | 3.9 | 4.02 | 3.75 | 3.92 | +0.51% | 529,798 | 205,982,633 |
| 2025-03-05 | 3.94 | 3.97 | 3.85 | 3.9 | -1.27% | 247,772 | 96,886,808 |
| 2025-03-04 | 3.86 | 3.95 | 3.85 | 3.95 | +2.33% | 179,597 | 70,283,294 |
| 2025-03-03 | 4.05 | 4.07 | 3.83 | 3.86 | -4.46% | 427,134 | 167,729,340 |
| 2025-02-28 | 4.06 | 4.14 | 4.02 | 4.04 | -0.74% | 415,428 | 169,247,931 |
| 2025-02-27 | 3.91 | 4.13 | 3.89 | 4.07 | +3.83% | 517,551 | 207,997,967 |
| 2025-02-26 | 3.95 | 4.01 | 3.87 | 3.92 | -0.51% | 263,415 | 103,336,337 |
| 2025-02-25 | 3.69 | 4.01 | 3.62 | 3.94 | +6.49% | 540,801 | 209,560,577 |
| 2025-02-24 | 3.62 | 3.72 | 3.59 | 3.7 | +2.49% | 191,178 | 70,245,803 |
| 2025-02-21 | 3.64 | 3.65 | 3.59 | 3.61 | -0.82% | 155,550 | 56,195,691 |
| 2025-02-20 | 3.67 | 3.7 | 3.6 | 3.64 | -0.82% | 125,980 | 45,969,341 |
| 2025-02-19 | 3.71 | 3.71 | 3.62 | 3.67 | -0.81% | 163,691 | 60,071,290 |
| 2025-02-18 | 3.84 | 3.84 | 3.7 | 3.7 | -3.14% | 183,105 | 68,799,066 |
| 2025-02-17 | 3.8 | 3.89 | 3.74 | 3.82 | +0.53% | 227,373 | 86,857,662 |
| 2025-02-14 | 3.81 | 3.85 | 3.77 | 3.8 | 0% | 155,590 | 59,196,986 |
| 2025-02-13 | 3.86 | 3.87 | 3.79 | 3.8 | -1.04% | 175,445 | 67,140,316 |
| 2025-02-12 | 3.71 | 3.86 | 3.69 | 3.84 | +3.5% | 278,018 | 105,589,602 |
| 2025-02-11 | 3.74 | 3.8 | 3.69 | 3.71 | -0.8% | 193,022 | 72,079,171 |
| 2025-02-10 | 3.73 | 3.77 | 3.7 | 3.74 | +0.54% | 145,355 | 54,193,704 |
| 2025-02-07 | 3.68 | 3.75 | 3.66 | 3.72 | +1.09% | 205,403 | 76,067,283 |
| 2025-02-06 | 3.65 | 3.68 | 3.6 | 3.68 | +0.82% | 105,324 | 38,477,342 |
| 2025-02-05 | 3.71 | 3.75 | 3.63 | 3.65 | -0.27% | 158,604 | 58,385,474 |
| 2025-01-27 | 3.69 | 3.75 | 3.66 | 3.66 | -0.81% | 94,816 | 35,128,849 |
| 2025-01-24 | 3.63 | 3.72 | 3.6 | 3.69 | +1.1% | 161,945 | 59,204,305 |
| 2025-01-23 | 3.72 | 3.81 | 3.63 | 3.65 | -1.88% | 289,198 | 107,323,318 |
| 2025-01-22 | 3.52 | 3.72 | 3.46 | 3.72 | +5.38% | 465,871 | 169,504,295 |
| 2025-01-21 | 3.58 | 3.69 | 3.51 | 3.53 | -1.67% | 203,964 | 73,048,595 |
| 2025-01-20 | 3.43 | 3.72 | 3.41 | 3.59 | +4.97% | 287,342 | 103,104,122 |
| 2025-01-17 | 3.45 | 3.47 | 3.41 | 3.42 | -1.16% | 89,471 | 30,777,720 |
| 2025-01-16 | 3.44 | 3.5 | 3.41 | 3.46 | +0.58% | 154,510 | 53,480,499 |
| 2025-01-15 | 3.48 | 3.5 | 3.4 | 3.44 | -1.43% | 174,587 | 60,143,624 |
| 2025-01-14 | 3.41 | 3.49 | 3.4 | 3.49 | +2.65% | 130,868 | 45,127,923 |
| 2025-01-13 | 3.32 | 3.46 | 3.27 | 3.4 | +0.89% | 118,716 | 40,058,605 |
| 2025-01-10 | 3.43 | 3.52 | 3.35 | 3.37 | -1.75% | 116,433 | 39,892,257 |
| 2025-01-09 | 3.47 | 3.48 | 3.41 | 3.43 | -1.72% | 97,604 | 33,568,638 |
| 2025-01-08 | 3.56 | 3.57 | 3.39 | 3.49 | -1.41% | 152,883 | 52,938,831 |
| 2025-01-07 | 3.47 | 3.55 | 3.42 | 3.54 | +2.61% | 161,932 | 56,780,201 |
| 2025-01-06 | 3.39 | 3.47 | 3.25 | 3.45 | +1.47% | 290,530 | 98,430,725 |
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：