股票概览
4.02
+1.01%
+0.04
3.98
开盘价
4.03
最高价
3.95
最低价
487,466
成交量
数据更新至: 2025-03-25
技术指标
3.99
MA5 (5日均线)
3.95
MA10 (10日均线)
3.87
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 | 4.03 | 3.95 | 4.02 | +1.01% | 487,466 | 195,103,960 |
| 2025-03-24 | 3.98 | 4.01 | 3.94 | 3.98 | 0% | 593,964 | 235,923,502 |
| 2025-03-21 | 3.96 | 4.02 | 3.96 | 3.98 | +0.51% | 721,593 | 287,928,311 |
| 2025-03-20 | 3.99 | 4.02 | 3.95 | 3.96 | -0.75% | 616,828 | 245,790,596 |
| 2025-03-19 | 3.92 | 4 | 3.9 | 3.99 | +1.79% | 661,601 | 261,948,859 |
| 2025-03-18 | 3.95 | 3.97 | 3.9 | 3.92 | -0.76% | 525,643 | 205,983,451 |
| 2025-03-17 | 3.93 | 4 | 3.92 | 3.95 | +0.51% | 816,808 | 324,261,932 |
| 2025-03-14 | 3.91 | 3.95 | 3.88 | 3.93 | +0.51% | 974,063 | 382,007,062 |
| 2025-03-13 | 3.83 | 3.92 | 3.82 | 3.91 | +2.09% | 1,324,429 | 513,187,673 |
| 2025-03-12 | 3.85 | 3.85 | 3.81 | 3.83 | -0.52% | 603,356 | 231,017,477 |
| 2025-03-11 | 3.81 | 3.85 | 3.8 | 3.85 | +0.79% | 561,527 | 215,130,034 |
| 2025-03-10 | 3.81 | 3.85 | 3.8 | 3.82 | +0.26% | 591,055 | 225,753,043 |
| 2025-03-07 | 3.83 | 3.84 | 3.78 | 3.81 | -0.78% | 750,881 | 285,978,112 |
| 2025-03-06 | 3.89 | 3.89 | 3.81 | 3.84 | -1.29% | 1,121,163 | 429,059,901 |
| 2025-03-05 | 3.78 | 3.9 | 3.77 | 3.89 | +3.18% | 1,478,627 | 569,394,874 |
| 2025-03-04 | 3.72 | 3.79 | 3.71 | 3.77 | +1.89% | 1,085,671 | 407,302,668 |
| 2025-03-03 | 3.73 | 3.74 | 3.7 | 3.7 | -0.8% | 738,253 | 274,384,283 |
| 2025-02-28 | 3.73 | 3.77 | 3.71 | 3.73 | -0.27% | 932,221 | 348,251,786 |
| 2025-02-27 | 3.73 | 3.75 | 3.72 | 3.74 | -0.27% | 797,312 | 297,519,289 |
| 2025-02-26 | 3.76 | 3.78 | 3.72 | 3.75 | -0.79% | 1,033,128 | 386,601,425 |
| 2025-02-25 | 3.73 | 3.84 | 3.72 | 3.78 | +1.07% | 1,473,331 | 558,191,102 |
| 2025-02-24 | 3.81 | 3.83 | 3.71 | 3.74 | -3.11% | 2,084,076 | 784,175,021 |
| 2025-02-21 | 3.9 | 3.95 | 3.78 | 3.86 | -6.54% | 3,028,191 | 1,172,328,163 |
| 2025-02-10 | 4.16 | 4.18 | 4.12 | 4.13 | -0.96% | 537,121 | 222,436,792 |
| 2025-02-07 | 4.14 | 4.18 | 4.13 | 4.17 | +0.48% | 504,267 | 209,419,824 |
| 2025-02-06 | 4.14 | 4.16 | 4.12 | 4.15 | 0% | 412,894 | 170,700,015 |
| 2025-02-05 | 4.21 | 4.21 | 4.13 | 4.15 | -0.95% | 446,882 | 185,650,687 |
| 2025-01-27 | 4.11 | 4.22 | 4.11 | 4.19 | +1.95% | 686,343 | 286,970,225 |
| 2025-01-24 | 4.1 | 4.12 | 4.07 | 4.11 | +0.24% | 372,229 | 152,711,751 |
| 2025-01-23 | 4.12 | 4.17 | 4.09 | 4.1 | +0.24% | 439,129 | 181,573,341 |
| 2025-01-22 | 4.1 | 4.12 | 4.06 | 4.09 | -0.49% | 364,070 | 148,726,364 |
| 2025-01-21 | 4.15 | 4.15 | 4.1 | 4.11 | -0.48% | 301,580 | 124,126,460 |
| 2025-01-20 | 4.16 | 4.2 | 4.12 | 4.13 | -0.72% | 463,226 | 192,429,004 |
| 2025-01-17 | 4.16 | 4.17 | 4.12 | 4.16 | +0.24% | 338,449 | 140,390,949 |
| 2025-01-16 | 4.15 | 4.18 | 4.13 | 4.15 | +0.24% | 359,282 | 149,379,167 |
| 2025-01-15 | 4.14 | 4.18 | 4.11 | 4.14 | 0% | 341,074 | 141,489,162 |
| 2025-01-14 | 4.08 | 4.16 | 4.07 | 4.14 | +1.47% | 470,017 | 194,068,972 |
| 2025-01-13 | 4.07 | 4.11 | 4.06 | 4.08 | -0.73% | 431,585 | 175,958,010 |
| 2025-01-10 | 4.11 | 4.13 | 4.06 | 4.11 | -0.24% | 505,676 | 207,572,272 |
| 2025-01-09 | 4.21 | 4.21 | 4.11 | 4.12 | -2.14% | 528,232 | 218,942,795 |
| 2025-01-08 | 4.2 | 4.24 | 4.15 | 4.21 | +0.48% | 520,872 | 218,574,948 |
| 2025-01-07 | 4.25 | 4.26 | 4.16 | 4.19 | -1.64% | 551,629 | 231,617,065 |
| 2025-01-06 | 4.24 | 4.28 | 4.2 | 4.26 | +0.71% | 546,509 | 231,769,720 |
| 2025-01-03 | 4.25 | 4.3 | 4.21 | 4.23 | -0.24% | 643,863 | 274,029,021 |
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：