股票概览
3.91
+2.62%
+0.1
3.81
开盘价
3.91
最高价
3.79
最低价
232,297
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.85
MA10 (10日均线)
3.80
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 | 3.81 | 3.91 | 3.79 | 3.91 | +2.62% | 232,297 | 89,719,170 |
| 2025-03-24 | 3.85 | 3.87 | 3.77 | 3.81 | -1.3% | 188,762 | 71,941,776 |
| 2025-03-21 | 3.84 | 3.9 | 3.83 | 3.86 | +0.52% | 256,274 | 99,121,883 |
| 2025-03-20 | 3.83 | 3.86 | 3.82 | 3.84 | +0.26% | 161,271 | 61,992,434 |
| 2025-03-19 | 3.88 | 3.88 | 3.82 | 3.83 | -1.29% | 174,191 | 67,025,206 |
| 2025-03-18 | 3.87 | 3.89 | 3.85 | 3.88 | +0.52% | 180,253 | 69,880,972 |
| 2025-03-17 | 3.86 | 3.88 | 3.85 | 3.86 | 0% | 174,014 | 67,235,785 |
| 2025-03-14 | 3.81 | 3.86 | 3.79 | 3.86 | +1.31% | 197,831 | 75,812,069 |
| 2025-03-13 | 3.79 | 3.81 | 3.76 | 3.81 | +0.26% | 209,444 | 79,327,926 |
| 2025-03-12 | 3.8 | 3.82 | 3.77 | 3.8 | +0.26% | 163,507 | 62,003,229 |
| 2025-03-11 | 3.72 | 3.79 | 3.71 | 3.79 | +1.34% | 202,634 | 76,158,728 |
| 2025-03-10 | 3.74 | 3.79 | 3.73 | 3.74 | 0% | 152,436 | 57,235,351 |
| 2025-03-07 | 3.74 | 3.79 | 3.72 | 3.74 | -0.27% | 174,773 | 65,607,471 |
| 2025-03-06 | 3.72 | 3.76 | 3.7 | 3.75 | +0.81% | 199,326 | 74,389,713 |
| 2025-03-05 | 3.74 | 3.74 | 3.68 | 3.72 | -0.53% | 202,506 | 74,973,927 |
| 2025-03-04 | 3.75 | 3.76 | 3.71 | 3.74 | -0.53% | 198,559 | 73,975,890 |
| 2025-03-03 | 3.76 | 3.81 | 3.75 | 3.76 | 0% | 225,462 | 85,198,397 |
| 2025-02-28 | 3.8 | 3.83 | 3.75 | 3.76 | -1.31% | 187,315 | 70,968,874 |
| 2025-02-27 | 3.82 | 3.86 | 3.77 | 3.81 | -0.26% | 208,127 | 79,318,513 |
| 2025-02-26 | 3.76 | 3.82 | 3.75 | 3.82 | +1.6% | 214,716 | 81,428,509 |
| 2025-02-25 | 3.79 | 3.8 | 3.75 | 3.76 | -1.31% | 187,373 | 70,674,280 |
| 2025-02-24 | 3.81 | 3.84 | 3.79 | 3.81 | 0% | 228,208 | 87,050,728 |
| 2025-02-21 | 3.8 | 3.82 | 3.77 | 3.81 | +0.26% | 184,090 | 69,948,070 |
| 2025-02-20 | 3.85 | 3.85 | 3.79 | 3.8 | -1.55% | 189,144 | 71,962,137 |
| 2025-02-19 | 3.8 | 3.86 | 3.79 | 3.86 | +1.85% | 165,320 | 63,190,738 |
| 2025-02-18 | 3.87 | 3.87 | 3.79 | 3.79 | -1.81% | 173,863 | 66,613,440 |
| 2025-02-17 | 3.88 | 3.89 | 3.83 | 3.86 | -0.52% | 171,245 | 66,065,244 |
| 2025-02-14 | 3.86 | 3.89 | 3.84 | 3.88 | +0.52% | 154,433 | 59,793,262 |
| 2025-02-13 | 3.89 | 3.91 | 3.86 | 3.86 | -0.77% | 164,564 | 63,952,890 |
| 2025-02-12 | 3.86 | 3.89 | 3.84 | 3.89 | +0.78% | 183,656 | 71,184,188 |
| 2025-02-11 | 3.88 | 3.88 | 3.82 | 3.86 | -0.52% | 175,397 | 67,449,835 |
| 2025-02-10 | 3.84 | 3.9 | 3.84 | 3.88 | +1.04% | 229,189 | 88,726,651 |
| 2025-02-07 | 3.78 | 3.86 | 3.77 | 3.84 | +1.05% | 288,013 | 110,216,443 |
| 2025-02-06 | 3.76 | 3.8 | 3.71 | 3.8 | +1.06% | 192,152 | 72,301,091 |
| 2025-02-05 | 3.78 | 3.8 | 3.73 | 3.76 | +0.27% | 160,458 | 60,450,434 |
| 2025-01-27 | 3.76 | 3.84 | 3.75 | 3.75 | 0% | 236,404 | 89,601,579 |
| 2025-01-24 | 3.75 | 3.77 | 3.72 | 3.75 | 0% | 211,923 | 79,367,308 |
| 2025-01-23 | 3.77 | 3.83 | 3.74 | 3.75 | 0% | 166,949 | 63,280,678 |
| 2025-01-22 | 3.76 | 3.79 | 3.73 | 3.75 | -0.53% | 172,536 | 64,768,866 |
| 2025-01-21 | 3.78 | 3.81 | 3.74 | 3.77 | +0.27% | 146,746 | 55,319,171 |
| 2025-01-20 | 3.82 | 3.87 | 3.73 | 3.76 | -2.59% | 310,295 | 116,983,948 |
| 2025-01-17 | 3.84 | 3.88 | 3.81 | 3.86 | 0% | 142,763 | 55,000,554 |
| 2025-01-16 | 3.83 | 3.91 | 3.83 | 3.86 | +1.31% | 163,926 | 63,450,558 |
| 2025-01-15 | 3.85 | 3.85 | 3.78 | 3.81 | -1.04% | 192,395 | 73,261,244 |
| 2025-01-14 | 3.76 | 3.86 | 3.75 | 3.85 | +2.12% | 217,506 | 82,883,094 |
| 2025-01-13 | 3.72 | 3.78 | 3.7 | 3.77 | +0.8% | 149,449 | 55,892,320 |
| 2025-01-10 | 3.81 | 3.84 | 3.72 | 3.74 | -1.58% | 150,218 | 56,717,165 |
| 2025-01-09 | 3.82 | 3.83 | 3.79 | 3.8 | -1.04% | 134,668 | 51,326,817 |
| 2025-01-08 | 3.89 | 3.9 | 3.76 | 3.84 | -1.29% | 200,785 | 76,714,523 |
| 2025-01-07 | 3.9 | 3.91 | 3.83 | 3.89 | -0.51% | 132,223 | 51,166,565 |
| 2025-01-06 | 3.88 | 3.91 | 3.84 | 3.91 | +1.03% | 166,007 | 64,451,136 |
| 2025-01-03 | 3.94 | 3.97 | 3.85 | 3.87 | -1.53% | 216,979 | 84,877,843 |
| 2025-01-02 | 4.02 | 4.05 | 3.9 | 3.93 | -2.24% | 269,849 | 107,419,340 |
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：