股票概览
3.96
+0.25%
+0.01
3.95
开盘价
3.97
最高价
3.88
最低价
56,852
成交量
数据更新至: 2025-03-25
技术指标
4.10
MA5 (5日均线)
4.15
MA10 (10日均线)
4.19
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 | 3.95 | 3.97 | 3.88 | 3.96 | +0.25% | 56,852 | 22,301,354 |
| 2025-03-24 | 4.16 | 4.17 | 3.9 | 3.95 | -5.05% | 113,987 | 45,659,178 |
| 2025-03-21 | 4.23 | 4.24 | 4.14 | 4.16 | -1.65% | 72,959 | 30,471,818 |
| 2025-03-20 | 4.2 | 4.28 | 4.18 | 4.23 | +0.48% | 61,579 | 26,064,731 |
| 2025-03-19 | 4.23 | 4.25 | 4.18 | 4.21 | -0.47% | 44,254 | 18,650,293 |
| 2025-03-18 | 4.26 | 4.28 | 4.2 | 4.23 | -0.24% | 46,821 | 19,759,416 |
| 2025-03-17 | 4.26 | 4.34 | 4.23 | 4.24 | -0.47% | 74,114 | 31,604,665 |
| 2025-03-14 | 4.14 | 4.27 | 4.12 | 4.26 | +3.15% | 87,237 | 36,625,394 |
| 2025-03-13 | 4.16 | 4.18 | 4.07 | 4.13 | -0.96% | 58,438 | 24,054,708 |
| 2025-03-12 | 4.24 | 4.25 | 4.16 | 4.17 | -0.95% | 46,223 | 19,334,122 |
| 2025-03-11 | 4.21 | 4.22 | 4.13 | 4.21 | +0.24% | 52,006 | 21,693,309 |
| 2025-03-10 | 4.18 | 4.24 | 4.16 | 4.2 | +1.2% | 50,902 | 21,370,572 |
| 2025-03-07 | 4.2 | 4.22 | 4.13 | 4.15 | -1.66% | 63,596 | 26,465,424 |
| 2025-03-06 | 4.21 | 4.25 | 4.16 | 4.22 | +0.72% | 56,718 | 23,931,419 |
| 2025-03-05 | 4.29 | 4.3 | 4.12 | 4.19 | -1.87% | 95,518 | 39,919,177 |
| 2025-03-04 | 4.23 | 4.29 | 4.2 | 4.27 | +0.71% | 54,616 | 23,191,833 |
| 2025-03-03 | 4.23 | 4.32 | 4.18 | 4.24 | +1.44% | 84,318 | 35,944,184 |
| 2025-02-28 | 4.27 | 4.34 | 4.16 | 4.18 | -2.34% | 74,491 | 31,544,015 |
| 2025-02-27 | 4.28 | 4.34 | 4.23 | 4.28 | +0.47% | 84,284 | 36,081,344 |
| 2025-02-26 | 4.15 | 4.27 | 4.15 | 4.26 | +2.16% | 79,126 | 33,509,092 |
| 2025-02-25 | 4.14 | 4.23 | 4.12 | 4.17 | +0.24% | 65,149 | 27,268,588 |
| 2025-02-24 | 4.12 | 4.23 | 4.1 | 4.16 | +0.97% | 78,950 | 32,866,728 |
| 2025-02-21 | 4.22 | 4.24 | 4.1 | 4.12 | -2.37% | 81,355 | 33,627,813 |
| 2025-02-20 | 4.21 | 4.29 | 4.17 | 4.22 | +0.24% | 54,621 | 23,073,692 |
| 2025-02-19 | 4.15 | 4.23 | 4.13 | 4.21 | +1.2% | 51,621 | 21,639,370 |
| 2025-02-18 | 4.3 | 4.3 | 4.12 | 4.16 | -2.8% | 74,566 | 31,400,346 |
| 2025-02-17 | 4.23 | 4.35 | 4.2 | 4.28 | +2.15% | 83,485 | 35,676,440 |
| 2025-02-14 | 4.3 | 4.3 | 4.17 | 4.19 | -2.1% | 63,261 | 26,714,948 |
| 2025-02-13 | 4.29 | 4.35 | 4.27 | 4.28 | -0.47% | 78,731 | 33,910,495 |
| 2025-02-12 | 4.26 | 4.35 | 4.23 | 4.3 | +1.18% | 62,519 | 26,759,108 |
| 2025-02-11 | 4.3 | 4.32 | 4.2 | 4.25 | -0.7% | 49,867 | 21,133,468 |
| 2025-02-10 | 4.16 | 4.28 | 4.14 | 4.28 | +3.38% | 69,711 | 29,503,202 |
| 2025-02-07 | 4.09 | 4.17 | 4.08 | 4.14 | +1.22% | 73,237 | 30,252,898 |
| 2025-02-06 | 4.09 | 4.1 | 3.99 | 4.09 | 0% | 61,730 | 25,007,492 |
| 2025-02-05 | 3.99 | 4.12 | 3.99 | 4.09 | +2.51% | 55,929 | 22,764,780 |
| 2025-01-27 | 3.99 | 4.12 | 3.97 | 3.99 | +0.5% | 58,797 | 23,796,929 |
| 2025-01-24 | 4.02 | 4.02 | 3.94 | 3.97 | -0.5% | 50,704 | 20,127,526 |
| 2025-01-23 | 4.04 | 4.09 | 3.98 | 3.99 | +0.5% | 63,446 | 25,624,759 |
| 2025-01-22 | 4.06 | 4.07 | 3.94 | 3.97 | -2.22% | 64,945 | 25,903,844 |
| 2025-01-21 | 4.1 | 4.26 | 4.05 | 4.06 | -1.22% | 113,178 | 46,809,656 |
| 2025-01-20 | 4.02 | 4.15 | 3.95 | 4.11 | +1.99% | 75,129 | 30,541,221 |
| 2025-01-17 | 4.04 | 4.07 | 3.97 | 4.03 | -0.25% | 42,693 | 17,207,915 |
| 2025-01-16 | 4.01 | 4.13 | 4 | 4.04 | +0.75% | 44,928 | 18,231,582 |
| 2025-01-15 | 4.03 | 4.07 | 3.96 | 4.01 | -0.25% | 54,596 | 21,871,614 |
| 2025-01-14 | 3.95 | 4.03 | 3.95 | 4.02 | +2.03% | 64,553 | 25,786,414 |
| 2025-01-13 | 3.77 | 4.02 | 3.7 | 3.94 | +3.14% | 72,003 | 27,903,161 |
| 2025-01-10 | 3.95 | 3.99 | 3.82 | 3.82 | -3.29% | 51,892 | 20,166,544 |
| 2025-01-09 | 3.98 | 4.01 | 3.92 | 3.95 | -0.5% | 33,788 | 13,408,296 |
| 2025-01-08 | 3.96 | 4.01 | 3.86 | 3.97 | +0.51% | 53,852 | 21,171,714 |
| 2025-01-07 | 3.82 | 3.96 | 3.8 | 3.95 | +3.4% | 56,767 | 22,175,984 |
| 2025-01-06 | 3.87 | 3.89 | 3.71 | 3.82 | -1.8% | 69,342 | 26,469,351 |
| 2025-01-03 | 4.18 | 4.19 | 3.88 | 3.89 | -5.58% | 118,452 | 47,255,764 |
| 2025-01-02 | 4.11 | 4.28 | 4.1 | 4.12 | +0.49% | 99,719 | 41,772,962 |
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：