股票概览
3.77
-0.26%
-0.01
3.77
开盘价
3.79
最高价
3.72
最低价
52,440
成交量
数据更新至: 2025-03-25
技术指标
3.88
MA5 (5日均线)
3.90
MA10 (10日均线)
3.91
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 | 3.77 | 3.79 | 3.72 | 3.77 | -0.26% | 52,440 | 19,670,599 |
| 2025-03-24 | 3.94 | 3.95 | 3.73 | 3.78 | -4.55% | 162,240 | 61,841,176 |
| 2025-03-21 | 3.95 | 3.98 | 3.92 | 3.96 | 0% | 90,575 | 35,722,143 |
| 2025-03-20 | 3.95 | 4 | 3.94 | 3.96 | +0.25% | 60,784 | 24,143,874 |
| 2025-03-19 | 3.96 | 4 | 3.93 | 3.95 | -0.25% | 60,161 | 23,824,178 |
| 2025-03-18 | 3.99 | 4 | 3.93 | 3.96 | -0.5% | 63,440 | 25,082,980 |
| 2025-03-17 | 3.93 | 4 | 3.92 | 3.98 | +1.27% | 84,756 | 33,722,701 |
| 2025-03-14 | 3.83 | 3.94 | 3.82 | 3.93 | +2.61% | 116,377 | 45,250,447 |
| 2025-03-13 | 3.86 | 3.86 | 3.79 | 3.83 | -0.78% | 75,735 | 28,879,872 |
| 2025-03-12 | 3.87 | 3.88 | 3.83 | 3.86 | -0.26% | 54,090 | 20,870,355 |
| 2025-03-11 | 3.84 | 3.87 | 3.8 | 3.87 | +0.78% | 77,030 | 29,548,113 |
| 2025-03-10 | 3.84 | 3.9 | 3.82 | 3.84 | 0% | 65,723 | 25,333,758 |
| 2025-03-07 | 3.93 | 3.95 | 3.83 | 3.84 | -3.03% | 126,606 | 48,949,490 |
| 2025-03-06 | 3.87 | 4.01 | 3.82 | 3.96 | +2.06% | 165,343 | 64,815,177 |
| 2025-03-05 | 3.95 | 3.96 | 3.82 | 3.88 | -2.02% | 117,341 | 45,367,932 |
| 2025-03-04 | 4 | 4 | 3.9 | 3.96 | +0.51% | 81,419 | 32,108,538 |
| 2025-03-03 | 3.89 | 4.04 | 3.89 | 3.94 | +1.29% | 121,748 | 48,433,743 |
| 2025-02-28 | 3.96 | 4 | 3.88 | 3.89 | -2.02% | 112,283 | 44,139,367 |
| 2025-02-27 | 3.97 | 4.04 | 3.94 | 3.97 | -0.5% | 93,904 | 37,422,492 |
| 2025-02-26 | 3.93 | 4.01 | 3.93 | 3.99 | +1.53% | 97,538 | 38,821,340 |
| 2025-02-25 | 3.95 | 4.02 | 3.88 | 3.93 | -1.01% | 106,201 | 42,091,782 |
| 2025-02-24 | 3.87 | 4.03 | 3.87 | 3.97 | +1.79% | 114,745 | 45,629,669 |
| 2025-02-21 | 3.94 | 3.95 | 3.85 | 3.9 | -1.27% | 82,612 | 32,211,940 |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | +0.51% | 69,629 | 27,392,783 |
| 2025-02-19 | 3.87 | 3.93 | 3.83 | 3.93 | +2.08% | 79,446 | 30,915,685 |
| 2025-02-18 | 3.98 | 3.99 | 3.84 | 3.85 | -3.27% | 86,484 | 33,783,345 |
| 2025-02-17 | 3.92 | 4.02 | 3.9 | 3.98 | +2.05% | 127,412 | 50,618,273 |
| 2025-02-14 | 3.97 | 4 | 3.89 | 3.9 | -2.01% | 89,300 | 35,096,823 |
| 2025-02-13 | 3.97 | 4.03 | 3.93 | 3.98 | 0% | 128,220 | 51,144,429 |
| 2025-02-12 | 3.91 | 3.98 | 3.86 | 3.98 | +2.58% | 90,503 | 35,471,053 |
| 2025-02-11 | 3.96 | 3.98 | 3.85 | 3.88 | -1.77% | 93,402 | 36,201,932 |
| 2025-02-10 | 3.86 | 3.95 | 3.85 | 3.95 | +2.33% | 103,271 | 40,440,944 |
| 2025-02-07 | 3.82 | 3.89 | 3.8 | 3.86 | +1.31% | 98,723 | 38,094,995 |
| 2025-02-06 | 3.79 | 3.82 | 3.73 | 3.81 | 0% | 69,070 | 26,109,957 |
| 2025-02-05 | 3.75 | 3.82 | 3.72 | 3.81 | +2.14% | 53,274 | 20,162,095 |
| 2025-01-27 | 3.76 | 3.83 | 3.73 | 3.73 | -0.53% | 59,780 | 22,649,937 |
| 2025-01-24 | 3.77 | 3.77 | 3.68 | 3.75 | +0.27% | 63,900 | 23,867,955 |
| 2025-01-23 | 3.75 | 3.85 | 3.73 | 3.74 | +0.81% | 94,896 | 35,904,139 |
| 2025-01-22 | 3.78 | 3.8 | 3.7 | 3.71 | -2.62% | 74,571 | 27,822,559 |
| 2025-01-21 | 3.9 | 3.97 | 3.81 | 3.81 | -1.55% | 114,824 | 44,476,867 |
| 2025-01-20 | 3.8 | 3.89 | 3.74 | 3.87 | +0.26% | 89,904 | 34,484,090 |
| 2025-01-17 | 3.78 | 3.98 | 3.77 | 3.86 | +1.05% | 121,575 | 47,048,644 |
| 2025-01-16 | 3.75 | 3.85 | 3.75 | 3.82 | +1.87% | 113,092 | 43,021,193 |
| 2025-01-15 | 3.74 | 3.79 | 3.66 | 3.75 | +0.27% | 87,848 | 32,736,076 |
| 2025-01-14 | 3.61 | 3.74 | 3.61 | 3.74 | +3.6% | 100,715 | 37,225,688 |
| 2025-01-13 | 3.54 | 3.64 | 3.48 | 3.61 | 0% | 85,112 | 30,364,265 |
| 2025-01-10 | 3.76 | 3.78 | 3.61 | 3.61 | -3.99% | 133,739 | 49,120,662 |
| 2025-01-09 | 3.79 | 3.81 | 3.74 | 3.76 | -1.05% | 90,838 | 34,305,382 |
| 2025-01-08 | 3.85 | 3.88 | 3.71 | 3.8 | -1.55% | 122,809 | 46,586,820 |
| 2025-01-07 | 3.84 | 3.86 | 3.72 | 3.86 | +1.85% | 135,477 | 51,412,254 |
| 2025-01-06 | 3.92 | 3.95 | 3.65 | 3.79 | -4.29% | 242,336 | 91,974,751 |
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：