股票概览
3.87
+0.52%
+0.02
3.86
开盘价
3.88
最高价
3.83
最低价
130,258
成交量
数据更新至: 2025-03-25
技术指标
3.91
MA5 (5日均线)
3.95
MA10 (10日均线)
3.99
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 | 3.86 | 3.88 | 3.83 | 3.87 | +0.52% | 130,258 | 50,225,966 |
| 2025-03-24 | 3.91 | 3.92 | 3.79 | 3.85 | -1.28% | 331,481 | 127,293,250 |
| 2025-03-21 | 3.95 | 3.97 | 3.89 | 3.9 | -1.27% | 305,668 | 119,985,860 |
| 2025-03-20 | 3.96 | 4 | 3.95 | 3.95 | -0.75% | 234,221 | 92,930,423 |
| 2025-03-19 | 4 | 4.05 | 3.97 | 3.98 | -1% | 297,363 | 118,780,482 |
| 2025-03-18 | 4 | 4.03 | 3.96 | 4.02 | +0.75% | 359,865 | 143,790,680 |
| 2025-03-17 | 3.99 | 4.03 | 3.98 | 3.99 | 0% | 267,998 | 107,285,838 |
| 2025-03-14 | 3.93 | 4 | 3.91 | 3.99 | +1.27% | 346,319 | 137,421,333 |
| 2025-03-13 | 4.01 | 4.02 | 3.9 | 3.94 | -1.99% | 376,135 | 148,216,278 |
| 2025-03-12 | 4.01 | 4.1 | 3.99 | 4.02 | +1.52% | 465,088 | 187,642,498 |
| 2025-03-11 | 3.93 | 3.96 | 3.91 | 3.96 | -0.25% | 260,029 | 102,378,320 |
| 2025-03-10 | 4.02 | 4.03 | 3.95 | 3.97 | -1% | 249,816 | 99,441,714 |
| 2025-03-07 | 4.09 | 4.12 | 3.96 | 4.01 | -1.96% | 465,346 | 187,509,888 |
| 2025-03-06 | 3.98 | 4.14 | 3.97 | 4.09 | +3.02% | 518,783 | 211,091,875 |
| 2025-03-05 | 3.98 | 3.98 | 3.89 | 3.97 | -0.25% | 333,457 | 131,210,952 |
| 2025-03-04 | 3.96 | 3.99 | 3.93 | 3.98 | +0.51% | 262,468 | 104,183,425 |
| 2025-03-03 | 4.01 | 4.04 | 3.94 | 3.96 | -1.25% | 389,829 | 155,583,563 |
| 2025-02-28 | 4.13 | 4.15 | 3.99 | 4.01 | -3.37% | 489,091 | 198,531,843 |
| 2025-02-27 | 4.21 | 4.26 | 4.09 | 4.15 | -1.89% | 621,991 | 259,005,327 |
| 2025-02-26 | 4.11 | 4.35 | 4.1 | 4.23 | +2.92% | 932,620 | 394,473,866 |
| 2025-02-25 | 4.1 | 4.16 | 4.08 | 4.11 | -0.96% | 434,931 | 179,114,656 |
| 2025-02-24 | 4.2 | 4.23 | 4.11 | 4.15 | -0.95% | 565,344 | 235,044,149 |
| 2025-02-21 | 4.19 | 4.21 | 4.1 | 4.19 | -1.18% | 938,978 | 390,335,580 |
| 2025-02-20 | 4.03 | 4.4 | 4 | 4.24 | +4.95% | 1,663,279 | 702,686,795 |
| 2025-02-19 | 3.89 | 4.14 | 3.87 | 4.04 | +3.59% | 946,715 | 378,639,423 |
| 2025-02-18 | 4.03 | 4.04 | 3.88 | 3.9 | -2.99% | 449,742 | 177,253,388 |
| 2025-02-17 | 3.99 | 4.05 | 3.98 | 4.02 | +0.5% | 402,731 | 161,610,351 |
| 2025-02-14 | 3.99 | 4.03 | 3.96 | 4 | -0.99% | 422,944 | 168,638,713 |
| 2025-02-13 | 4.1 | 4.14 | 4.02 | 4.04 | -2.18% | 668,328 | 271,755,520 |
| 2025-02-12 | 3.94 | 4.14 | 3.94 | 4.13 | +4.82% | 1,008,624 | 408,190,489 |
| 2025-02-11 | 4 | 4.02 | 3.89 | 3.94 | -2.23% | 469,158 | 184,581,288 |
| 2025-02-10 | 3.97 | 4.06 | 3.96 | 4.03 | +1.51% | 681,582 | 274,349,782 |
| 2025-02-07 | 3.96 | 4.04 | 3.92 | 3.97 | +0.51% | 662,550 | 263,748,943 |
| 2025-02-06 | 3.82 | 3.96 | 3.78 | 3.95 | +2.86% | 657,408 | 255,016,929 |
| 2025-02-05 | 3.81 | 3.9 | 3.76 | 3.84 | +3.23% | 649,422 | 250,322,722 |
| 2025-01-27 | 3.81 | 3.86 | 3.72 | 3.72 | -1.59% | 330,127 | 124,874,683 |
| 2025-01-24 | 3.73 | 3.8 | 3.7 | 3.78 | +1.34% | 290,052 | 108,917,365 |
| 2025-01-23 | 3.77 | 3.88 | 3.73 | 3.73 | 0% | 408,636 | 155,604,454 |
| 2025-01-22 | 3.77 | 3.78 | 3.7 | 3.73 | -1.06% | 247,226 | 92,316,856 |
| 2025-01-21 | 3.84 | 3.86 | 3.74 | 3.77 | -1.57% | 287,706 | 108,765,285 |
| 2025-01-20 | 3.89 | 3.91 | 3.81 | 3.83 | -0.26% | 289,910 | 111,665,819 |
| 2025-01-17 | 3.84 | 3.87 | 3.8 | 3.84 | -0.52% | 276,826 | 106,186,886 |
| 2025-01-16 | 3.85 | 3.95 | 3.82 | 3.86 | +0.52% | 398,663 | 154,686,758 |
| 2025-01-15 | 3.88 | 3.93 | 3.77 | 3.84 | -1.29% | 446,629 | 170,946,964 |
| 2025-01-14 | 3.7 | 3.89 | 3.69 | 3.89 | +5.42% | 563,383 | 215,299,929 |
| 2025-01-13 | 3.67 | 3.72 | 3.62 | 3.69 | +0.27% | 351,179 | 129,101,532 |
| 2025-01-10 | 3.75 | 3.82 | 3.68 | 3.68 | -1.87% | 487,078 | 183,120,419 |
| 2025-01-09 | 3.72 | 3.78 | 3.71 | 3.75 | -0.27% | 392,391 | 147,421,514 |
| 2025-01-08 | 3.85 | 3.85 | 3.65 | 3.76 | -2.34% | 625,014 | 233,079,629 |
| 2025-01-07 | 3.78 | 3.87 | 3.78 | 3.85 | +2.39% | 438,844 | 167,935,402 |
| 2025-01-06 | 3.86 | 3.86 | 3.72 | 3.76 | -1.83% | 491,343 | 185,875,741 |
| 2025-01-03 | 4.06 | 4.1 | 3.82 | 3.83 | -6.59% | 819,559 | 322,060,914 |
| 2025-01-02 | 4.4 | 4.41 | 4.01 | 4.1 | -7.87% | 1,165,084 | 490,395,464 |
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：