股票概览
3.96
+1.02%
+0.04
3.9
开盘价
3.97
最高价
3.89
最低价
128,681
成交量
数据更新至: 2025-03-25
技术指标
3.92
MA5 (5日均线)
3.90
MA10 (10日均线)
3.82
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 | 3.9 | 3.97 | 3.89 | 3.96 | +1.02% | 128,681 | 50,659,880 |
| 2025-03-24 | 3.92 | 3.96 | 3.85 | 3.92 | 0% | 202,216 | 79,091,574 |
| 2025-03-21 | 3.92 | 3.98 | 3.89 | 3.92 | -0.76% | 191,728 | 75,420,095 |
| 2025-03-20 | 3.85 | 4 | 3.85 | 3.95 | +2.33% | 311,118 | 122,713,022 |
| 2025-03-19 | 3.86 | 3.9 | 3.84 | 3.86 | 0% | 110,797 | 42,818,178 |
| 2025-03-18 | 3.89 | 3.9 | 3.85 | 3.86 | -0.77% | 144,052 | 55,682,598 |
| 2025-03-17 | 3.9 | 3.92 | 3.88 | 3.89 | -0.51% | 169,514 | 66,129,197 |
| 2025-03-14 | 3.9 | 3.91 | 3.85 | 3.91 | -0.51% | 283,954 | 110,241,242 |
| 2025-03-13 | 3.76 | 3.94 | 3.75 | 3.93 | +4.52% | 477,966 | 183,854,012 |
| 2025-03-12 | 3.79 | 3.81 | 3.75 | 3.76 | -0.79% | 137,214 | 51,686,268 |
| 2025-03-11 | 3.74 | 3.79 | 3.72 | 3.79 | +0.8% | 137,202 | 51,597,238 |
| 2025-03-10 | 3.72 | 3.79 | 3.71 | 3.76 | +1.08% | 165,416 | 62,229,234 |
| 2025-03-07 | 3.69 | 3.74 | 3.67 | 3.72 | +0.54% | 139,639 | 51,908,288 |
| 2025-03-06 | 3.67 | 3.7 | 3.66 | 3.7 | +0.54% | 120,471 | 44,354,732 |
| 2025-03-05 | 3.71 | 3.71 | 3.65 | 3.68 | -0.81% | 107,340 | 39,393,039 |
| 2025-03-04 | 3.73 | 3.74 | 3.69 | 3.71 | -0.8% | 132,745 | 49,209,851 |
| 2025-03-03 | 3.76 | 3.79 | 3.73 | 3.74 | -0.53% | 121,158 | 45,595,160 |
| 2025-02-28 | 3.77 | 3.81 | 3.74 | 3.76 | -0.79% | 133,407 | 50,340,382 |
| 2025-02-27 | 3.8 | 3.82 | 3.74 | 3.79 | -0.26% | 124,230 | 46,873,607 |
| 2025-02-26 | 3.72 | 3.81 | 3.72 | 3.8 | +1.88% | 185,541 | 70,048,045 |
| 2025-02-25 | 3.75 | 3.77 | 3.72 | 3.73 | -0.8% | 133,739 | 49,977,968 |
| 2025-02-24 | 3.72 | 3.78 | 3.71 | 3.76 | +0.8% | 154,266 | 57,878,589 |
| 2025-02-21 | 3.74 | 3.78 | 3.71 | 3.73 | -0.53% | 125,842 | 47,026,201 |
| 2025-02-20 | 3.74 | 3.76 | 3.71 | 3.75 | +0.27% | 138,955 | 51,875,100 |
| 2025-02-19 | 3.74 | 3.75 | 3.72 | 3.74 | -0.27% | 90,231 | 33,709,603 |
| 2025-02-18 | 3.8 | 3.81 | 3.73 | 3.75 | -1.57% | 120,510 | 45,422,447 |
| 2025-02-17 | 3.82 | 3.84 | 3.78 | 3.81 | 0% | 122,600 | 46,679,103 |
| 2025-02-14 | 3.83 | 3.85 | 3.8 | 3.81 | -0.52% | 102,532 | 39,201,313 |
| 2025-02-13 | 3.84 | 3.87 | 3.83 | 3.83 | -0.26% | 135,573 | 52,210,384 |
| 2025-02-12 | 3.82 | 3.88 | 3.8 | 3.84 | 0% | 123,785 | 47,509,729 |
| 2025-02-11 | 3.84 | 3.86 | 3.78 | 3.84 | -0.26% | 142,053 | 54,138,579 |
| 2025-02-10 | 3.85 | 3.9 | 3.83 | 3.85 | -0.26% | 151,878 | 58,519,864 |
| 2025-02-07 | 3.79 | 3.87 | 3.78 | 3.86 | +1.31% | 171,790 | 65,967,157 |
| 2025-02-06 | 3.79 | 3.81 | 3.75 | 3.81 | +0.26% | 100,535 | 38,052,339 |
| 2025-02-05 | 3.84 | 3.85 | 3.78 | 3.8 | -0.52% | 115,804 | 44,098,840 |
| 2025-01-27 | 3.79 | 3.88 | 3.79 | 3.82 | +0.79% | 130,895 | 50,335,070 |
| 2025-01-24 | 3.75 | 3.8 | 3.73 | 3.79 | +1.07% | 98,004 | 37,012,119 |
| 2025-01-23 | 3.75 | 3.82 | 3.75 | 3.75 | +0.27% | 106,217 | 40,202,566 |
| 2025-01-22 | 3.73 | 3.74 | 3.69 | 3.74 | -0.27% | 84,023 | 31,233,706 |
| 2025-01-21 | 3.8 | 3.82 | 3.74 | 3.75 | -1.32% | 88,870 | 33,464,891 |
| 2025-01-20 | 3.8 | 3.82 | 3.77 | 3.8 | 0% | 100,472 | 38,188,824 |
| 2025-01-17 | 3.77 | 3.81 | 3.75 | 3.8 | +0.53% | 101,720 | 38,479,990 |
| 2025-01-16 | 3.74 | 3.85 | 3.74 | 3.78 | +1.07% | 154,709 | 58,784,650 |
| 2025-01-15 | 3.76 | 3.77 | 3.71 | 3.74 | -1.06% | 122,791 | 45,828,909 |
| 2025-01-14 | 3.69 | 3.79 | 3.69 | 3.78 | +2.44% | 150,355 | 56,329,026 |
| 2025-01-13 | 3.66 | 3.69 | 3.63 | 3.69 | +0.82% | 93,248 | 34,235,287 |
| 2025-01-10 | 3.73 | 3.75 | 3.66 | 3.66 | -2.14% | 118,406 | 43,776,244 |
| 2025-01-09 | 3.74 | 3.76 | 3.71 | 3.74 | -0.53% | 96,466 | 35,982,078 |
| 2025-01-08 | 3.83 | 3.86 | 3.68 | 3.76 | -2.34% | 221,890 | 83,262,459 |
| 2025-01-07 | 3.89 | 3.9 | 3.8 | 3.85 | -1.03% | 124,514 | 47,883,116 |
| 2025-01-06 | 3.87 | 3.93 | 3.83 | 3.89 | 0% | 118,496 | 45,964,983 |
| 2025-01-03 | 3.91 | 3.98 | 3.87 | 3.89 | 0% | 161,576 | 63,298,122 |
| 2025-01-02 | 4.01 | 4.05 | 3.87 | 3.89 | -3.47% | 204,911 | 81,231,865 |
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：