股票概览
3.7
-0.54%
-0.02
3.72
开盘价
3.73
最高价
3.68
最低价
266,615
成交量
数据更新至: 2025-03-25
技术指标
3.75
MA5 (5日均线)
3.76
MA10 (10日均线)
3.77
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 | 3.72 | 3.73 | 3.68 | 3.7 | -0.54% | 266,615 | 98,706,040 |
| 2025-03-24 | 3.75 | 3.76 | 3.69 | 3.72 | -0.53% | 530,287 | 197,098,682 |
| 2025-03-21 | 3.79 | 3.84 | 3.73 | 3.74 | -1.58% | 694,398 | 262,766,298 |
| 2025-03-20 | 3.79 | 3.82 | 3.77 | 3.8 | +0.26% | 357,580 | 135,854,604 |
| 2025-03-19 | 3.79 | 3.85 | 3.76 | 3.79 | +0.26% | 505,748 | 192,114,556 |
| 2025-03-18 | 3.83 | 3.86 | 3.78 | 3.78 | -1.05% | 555,492 | 211,832,651 |
| 2025-03-17 | 3.8 | 3.85 | 3.79 | 3.82 | +1.33% | 595,905 | 227,799,587 |
| 2025-03-14 | 3.74 | 3.79 | 3.72 | 3.77 | +1.07% | 407,091 | 153,215,883 |
| 2025-03-13 | 3.78 | 3.78 | 3.72 | 3.73 | -1.06% | 340,650 | 127,615,201 |
| 2025-03-12 | 3.84 | 3.86 | 3.77 | 3.77 | -1.82% | 474,345 | 180,266,974 |
| 2025-03-11 | 3.78 | 3.84 | 3.76 | 3.84 | +0.79% | 485,503 | 185,164,222 |
| 2025-03-10 | 3.81 | 3.84 | 3.75 | 3.81 | -0.26% | 546,742 | 207,061,005 |
| 2025-03-07 | 3.83 | 3.84 | 3.79 | 3.82 | -0.26% | 427,455 | 162,786,590 |
| 2025-03-06 | 3.75 | 3.87 | 3.73 | 3.83 | +1.86% | 885,183 | 337,886,448 |
| 2025-03-05 | 3.76 | 3.78 | 3.69 | 3.76 | +0.27% | 448,220 | 167,183,622 |
| 2025-03-04 | 3.73 | 3.76 | 3.69 | 3.75 | +0.27% | 364,078 | 135,578,207 |
| 2025-03-03 | 3.8 | 3.83 | 3.72 | 3.74 | -1.06% | 525,439 | 198,157,241 |
| 2025-02-28 | 3.76 | 3.84 | 3.74 | 3.78 | 0% | 886,701 | 336,109,897 |
| 2025-02-27 | 3.69 | 3.86 | 3.68 | 3.78 | +2.44% | 1,153,001 | 437,539,676 |
| 2025-02-26 | 3.67 | 3.71 | 3.65 | 3.69 | +0.82% | 416,278 | 152,978,843 |
| 2025-02-25 | 3.64 | 3.75 | 3.57 | 3.66 | 0% | 829,911 | 304,900,445 |
| 2025-02-24 | 3.59 | 3.68 | 3.58 | 3.66 | +1.39% | 685,405 | 249,137,012 |
| 2025-02-21 | 3.6 | 3.64 | 3.56 | 3.61 | +0.28% | 477,434 | 171,721,571 |
| 2025-02-20 | 3.61 | 3.66 | 3.58 | 3.6 | -0.55% | 458,541 | 165,833,402 |
| 2025-02-19 | 3.58 | 3.69 | 3.57 | 3.62 | +1.12% | 528,771 | 191,702,226 |
| 2025-02-18 | 3.64 | 3.65 | 3.57 | 3.58 | -1.65% | 481,557 | 173,096,368 |
| 2025-02-17 | 3.64 | 3.68 | 3.61 | 3.64 | 0% | 403,116 | 146,899,382 |
| 2025-02-14 | 3.67 | 3.68 | 3.62 | 3.64 | -0.82% | 427,459 | 155,580,057 |
| 2025-02-13 | 3.69 | 3.74 | 3.67 | 3.67 | -0.81% | 446,494 | 165,159,819 |
| 2025-02-12 | 3.65 | 3.71 | 3.63 | 3.7 | +1.65% | 471,666 | 173,578,685 |
| 2025-02-11 | 3.7 | 3.71 | 3.62 | 3.64 | -1.36% | 377,231 | 137,581,995 |
| 2025-02-10 | 3.71 | 3.75 | 3.67 | 3.69 | -0.27% | 413,646 | 153,003,188 |
| 2025-02-07 | 3.64 | 3.77 | 3.61 | 3.7 | +1.93% | 632,859 | 235,175,216 |
| 2025-02-06 | 3.61 | 3.64 | 3.56 | 3.63 | +0.83% | 383,307 | 138,362,440 |
| 2025-02-05 | 3.65 | 3.67 | 3.58 | 3.6 | -1.37% | 340,588 | 122,854,048 |
| 2025-01-27 | 3.7 | 3.74 | 3.65 | 3.65 | -0.54% | 312,790 | 114,995,305 |
| 2025-01-24 | 3.66 | 3.69 | 3.63 | 3.67 | +0.55% | 326,415 | 119,536,798 |
| 2025-01-23 | 3.68 | 3.73 | 3.65 | 3.65 | -0.27% | 461,779 | 170,195,728 |
| 2025-01-22 | 3.73 | 3.74 | 3.63 | 3.66 | -2.14% | 451,079 | 165,321,689 |
| 2025-01-21 | 3.8 | 3.82 | 3.72 | 3.74 | -0.8% | 472,662 | 178,113,018 |
| 2025-01-20 | 3.81 | 3.84 | 3.75 | 3.77 | -1.05% | 521,195 | 197,673,272 |
| 2025-01-17 | 3.84 | 3.87 | 3.79 | 3.81 | -0.26% | 601,830 | 230,560,051 |
| 2025-01-16 | 3.72 | 3.85 | 3.72 | 3.82 | +2.69% | 864,505 | 326,364,836 |
| 2025-01-15 | 3.68 | 3.79 | 3.61 | 3.72 | +1.09% | 882,440 | 327,229,003 |
| 2025-01-14 | 3.5 | 3.68 | 3.49 | 3.68 | +5.44% | 788,237 | 284,077,501 |
| 2025-01-13 | 3.44 | 3.5 | 3.41 | 3.49 | +1.16% | 426,647 | 148,095,464 |
| 2025-01-10 | 3.48 | 3.49 | 3.44 | 3.45 | -0.86% | 334,980 | 115,863,115 |
| 2025-01-09 | 3.49 | 3.56 | 3.48 | 3.48 | -0.57% | 408,167 | 143,126,123 |
| 2025-01-08 | 3.51 | 3.54 | 3.43 | 3.5 | -0.28% | 549,123 | 191,331,076 |
| 2025-01-07 | 3.5 | 3.52 | 3.47 | 3.51 | +0.57% | 326,077 | 114,028,155 |
| 2025-01-06 | 3.52 | 3.54 | 3.47 | 3.49 | -0.85% | 455,122 | 158,988,583 |
| 2025-01-03 | 3.63 | 3.64 | 3.51 | 3.52 | -3.03% | 584,567 | 208,214,831 |
| 2025-01-02 | 3.78 | 3.79 | 3.6 | 3.63 | -3.97% | 715,276 | 264,389,143 |
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：