股票概览
3.99
0%
0
3.98
开盘价
4
最高价
3.94
最低价
45,977
成交量
数据更新至: 2025-03-25
技术指标
4.10
MA5 (5日均线)
4.12
MA10 (10日均线)
4.04
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 | 3.98 | 4 | 3.94 | 3.99 | 0% | 45,977 | 18,237,052 |
| 2025-03-24 | 4.13 | 4.14 | 3.93 | 3.99 | -3.39% | 107,183 | 43,066,165 |
| 2025-03-21 | 4.18 | 4.19 | 4.1 | 4.13 | -1.43% | 78,910 | 32,721,484 |
| 2025-03-20 | 4.18 | 4.2 | 4.15 | 4.19 | 0% | 61,382 | 25,636,580 |
| 2025-03-19 | 4.22 | 4.24 | 4.16 | 4.19 | -0.71% | 78,985 | 33,049,687 |
| 2025-03-18 | 4.28 | 4.31 | 4.18 | 4.22 | -1.63% | 130,483 | 55,064,067 |
| 2025-03-17 | 4.16 | 4.29 | 4.13 | 4.29 | +3.87% | 207,882 | 88,184,830 |
| 2025-03-14 | 4.15 | 4.15 | 4.08 | 4.13 | +0.73% | 162,617 | 66,890,047 |
| 2025-03-13 | 4 | 4.1 | 3.99 | 4.1 | +2.24% | 198,102 | 80,535,912 |
| 2025-03-12 | 4.04 | 4.04 | 3.98 | 4.01 | -0.5% | 75,424 | 30,203,957 |
| 2025-03-11 | 3.97 | 4.04 | 3.94 | 4.03 | +1% | 100,471 | 40,177,822 |
| 2025-03-10 | 3.97 | 4.03 | 3.95 | 3.99 | +1.53% | 83,823 | 33,461,948 |
| 2025-03-07 | 3.95 | 3.98 | 3.92 | 3.93 | -1.01% | 50,031 | 19,718,801 |
| 2025-03-06 | 3.97 | 3.98 | 3.91 | 3.97 | +0.25% | 69,662 | 27,487,667 |
| 2025-03-05 | 4.03 | 4.1 | 3.93 | 3.96 | -0.75% | 130,215 | 52,114,107 |
| 2025-03-04 | 3.88 | 4.1 | 3.86 | 3.99 | +2.31% | 134,491 | 53,246,367 |
| 2025-03-03 | 3.91 | 3.97 | 3.88 | 3.9 | -0.26% | 96,573 | 37,869,909 |
| 2025-02-28 | 4 | 4 | 3.91 | 3.91 | -2.25% | 70,101 | 27,727,169 |
| 2025-02-27 | 3.97 | 4.02 | 3.95 | 4 | +0.76% | 84,770 | 33,795,592 |
| 2025-02-26 | 3.96 | 4 | 3.95 | 3.97 | +0.51% | 59,674 | 23,690,864 |
| 2025-02-25 | 4.01 | 4.03 | 3.95 | 3.95 | -2.71% | 99,490 | 39,641,544 |
| 2025-02-24 | 4.01 | 4.11 | 4 | 4.06 | +3.31% | 192,237 | 77,882,555 |
| 2025-02-21 | 3.98 | 4.01 | 3.92 | 3.93 | -1.75% | 76,568 | 30,172,691 |
| 2025-02-20 | 3.96 | 4.01 | 3.95 | 4 | +0.76% | 53,919 | 21,495,696 |
| 2025-02-19 | 3.96 | 4.02 | 3.94 | 3.97 | +0.25% | 67,920 | 27,004,854 |
| 2025-02-18 | 4.08 | 4.09 | 3.92 | 3.96 | -3.18% | 79,047 | 31,667,448 |
| 2025-02-17 | 3.98 | 4.09 | 3.98 | 4.09 | +2.25% | 88,464 | 35,848,208 |
| 2025-02-14 | 4.05 | 4.06 | 3.98 | 4 | -1.23% | 78,673 | 31,623,159 |
| 2025-02-13 | 4.04 | 4.09 | 4.03 | 4.05 | 0% | 63,751 | 25,906,315 |
| 2025-02-12 | 4.05 | 4.08 | 4.01 | 4.05 | 0% | 67,284 | 27,141,164 |
| 2025-02-11 | 4.1 | 4.11 | 4.01 | 4.05 | -0.98% | 65,804 | 26,612,420 |
| 2025-02-10 | 4.05 | 4.1 | 4.03 | 4.09 | +0.99% | 77,121 | 31,445,779 |
| 2025-02-07 | 4 | 4.06 | 3.99 | 4.05 | +1% | 84,396 | 34,058,115 |
| 2025-02-06 | 4.03 | 4.03 | 3.93 | 4.01 | +0.5% | 66,726 | 26,550,725 |
| 2025-02-05 | 3.9 | 4.02 | 3.9 | 3.99 | +2.57% | 99,061 | 39,464,782 |
| 2025-01-27 | 3.88 | 3.97 | 3.86 | 3.89 | +0.26% | 68,891 | 27,048,042 |
| 2025-01-24 | 3.87 | 3.88 | 3.82 | 3.88 | 0% | 90,969 | 35,001,582 |
| 2025-01-23 | 3.9 | 3.97 | 3.87 | 3.88 | +0.26% | 72,542 | 28,426,951 |
| 2025-01-22 | 3.87 | 3.96 | 3.82 | 3.87 | -0.26% | 68,017 | 26,482,536 |
| 2025-01-21 | 3.94 | 3.96 | 3.86 | 3.88 | -1.02% | 60,643 | 23,560,795 |
| 2025-01-20 | 3.89 | 3.98 | 3.79 | 3.92 | -1.26% | 115,400 | 44,984,861 |
| 2025-01-17 | 3.97 | 3.98 | 3.92 | 3.97 | 0% | 67,743 | 26,803,979 |
| 2025-01-16 | 3.91 | 4.04 | 3.91 | 3.97 | +1.02% | 86,272 | 34,246,568 |
| 2025-01-15 | 3.91 | 3.95 | 3.86 | 3.93 | +0.26% | 81,153 | 31,750,831 |
| 2025-01-14 | 3.83 | 3.92 | 3.78 | 3.92 | +3.7% | 90,553 | 35,028,510 |
| 2025-01-13 | 3.82 | 3.84 | 3.69 | 3.78 | -1.56% | 86,257 | 32,517,073 |
| 2025-01-10 | 3.75 | 4.09 | 3.72 | 3.84 | +1.86% | 188,839 | 73,885,327 |
| 2025-01-09 | 3.73 | 3.8 | 3.72 | 3.77 | +1.07% | 61,596 | 23,154,085 |
| 2025-01-08 | 3.73 | 3.79 | 3.63 | 3.73 | -0.8% | 70,798 | 26,239,979 |
| 2025-01-07 | 3.66 | 3.76 | 3.65 | 3.76 | +2.73% | 62,639 | 23,149,119 |
| 2025-01-06 | 3.69 | 3.71 | 3.55 | 3.66 | -1.08% | 73,586 | 26,802,075 |
| 2025-01-03 | 3.92 | 3.94 | 3.69 | 3.7 | -5.37% | 126,079 | 47,556,848 |
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：