股票概览
3.92
+7.4%
+0.27
3.72
开盘价
4.02
最高价
3.66
最低价
630,806
成交量
数据更新至: 2025-03-25
技术指标
3.70
MA5 (5日均线)
3.62
MA10 (10日均线)
3.56
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 | 3.72 | 4.02 | 3.66 | 3.92 | +7.4% | 630,806 | 246,237,168 |
| 2025-03-24 | 3.89 | 4.07 | 3.65 | 3.65 | -5.68% | 1,015,465 | 394,213,338 |
| 2025-03-21 | 3.52 | 3.87 | 3.46 | 3.87 | +9.94% | 776,848 | 294,400,834 |
| 2025-03-20 | 3.54 | 3.6 | 3.51 | 3.52 | -1.12% | 221,629 | 78,388,122 |
| 2025-03-19 | 3.67 | 3.68 | 3.55 | 3.56 | -2.2% | 263,340 | 94,525,422 |
| 2025-03-18 | 3.68 | 3.71 | 3.6 | 3.64 | -3.19% | 475,748 | 173,692,377 |
| 2025-03-17 | 3.45 | 3.76 | 3.45 | 3.76 | +9.94% | 530,149 | 197,745,760 |
| 2025-03-14 | 3.34 | 3.47 | 3.33 | 3.42 | +1.48% | 166,803 | 56,764,713 |
| 2025-03-13 | 3.48 | 3.49 | 3.33 | 3.37 | -2.88% | 156,685 | 52,844,718 |
| 2025-03-12 | 3.43 | 3.5 | 3.4 | 3.47 | +2.36% | 196,629 | 67,910,291 |
| 2025-03-11 | 3.35 | 3.45 | 3.32 | 3.39 | +0.3% | 132,242 | 44,707,650 |
| 2025-03-10 | 3.31 | 3.42 | 3.3 | 3.38 | +2.11% | 192,393 | 64,965,591 |
| 2025-03-07 | 3.4 | 3.42 | 3.29 | 3.31 | -3.5% | 204,600 | 68,256,374 |
| 2025-03-06 | 3.4 | 3.56 | 3.34 | 3.43 | +0.88% | 301,813 | 104,215,197 |
| 2025-03-05 | 3.32 | 3.43 | 3.18 | 3.4 | +2.1% | 336,299 | 110,944,275 |
| 2025-03-04 | 3.38 | 3.4 | 3.26 | 3.33 | -2.92% | 300,429 | 99,624,662 |
| 2025-03-03 | 3.33 | 3.64 | 3.33 | 3.43 | -5.77% | 469,154 | 162,451,064 |
| 2025-02-28 | 3.79 | 3.85 | 3.63 | 3.64 | -3.96% | 386,870 | 143,074,316 |
| 2025-02-27 | 3.86 | 4.12 | 3.76 | 3.79 | -2.57% | 722,644 | 282,776,284 |
| 2025-02-26 | 3.56 | 3.89 | 3.56 | 3.89 | +9.89% | 370,223 | 139,169,142 |
| 2025-02-25 | 3.56 | 3.68 | 3.51 | 3.54 | -1.39% | 312,902 | 112,522,612 |
| 2025-02-24 | 3.64 | 3.65 | 3.54 | 3.59 | -2.45% | 330,157 | 118,224,581 |
| 2025-02-21 | 3.7 | 3.74 | 3.6 | 3.68 | -1.87% | 483,710 | 177,106,048 |
| 2025-02-20 | 3.8 | 3.86 | 3.61 | 3.75 | -6.02% | 769,253 | 288,396,540 |
| 2025-02-19 | 4.1 | 4.2 | 3.71 | 3.99 | +2.05% | 1,169,609 | 461,728,516 |
| 2025-02-18 | 3.91 | 3.91 | 3.9 | 3.91 | +10.14% | 190,368 | 74,433,708 |
| 2025-02-17 | 3.25 | 3.55 | 3.25 | 3.55 | +9.91% | 322,965 | 110,637,279 |
| 2025-02-14 | 3.35 | 3.36 | 3.2 | 3.23 | -3.58% | 243,927 | 79,190,461 |
| 2025-02-13 | 3.33 | 3.41 | 3.22 | 3.35 | +1.82% | 304,993 | 101,579,901 |
| 2025-02-12 | 3.43 | 3.45 | 3.24 | 3.29 | -2.08% | 261,453 | 86,451,865 |
| 2025-02-11 | 3.5 | 3.52 | 3.31 | 3.36 | -2.61% | 294,864 | 98,938,594 |
| 2025-02-10 | 3.27 | 3.47 | 3.27 | 3.45 | +6.48% | 291,522 | 98,336,637 |
| 2025-02-07 | 3.2 | 3.38 | 3.19 | 3.24 | +3.18% | 267,783 | 87,166,766 |
| 2025-02-06 | 3.09 | 3.15 | 2.95 | 3.14 | +2.28% | 297,533 | 91,680,381 |
| 2025-02-05 | 3.02 | 3.2 | 3.02 | 3.07 | -1.92% | 349,174 | 108,927,464 |
| 2025-01-27 | 2.72 | 3.22 | 2.72 | 3.13 | +3.64% | 574,198 | 171,080,880 |
| 2025-01-24 | 3.02 | 3.02 | 3.02 | 3.02 | -10.12% | 68,279 | 20,620,258 |
| 2025-01-23 | 3.38 | 3.47 | 3.35 | 3.36 | 0% | 127,729 | 43,517,352 |
| 2025-01-22 | 3.43 | 3.48 | 3.34 | 3.36 | -3.45% | 147,534 | 49,809,466 |
| 2025-01-21 | 3.56 | 3.57 | 3.44 | 3.48 | -1.69% | 138,038 | 48,265,420 |
| 2025-01-20 | 3.59 | 3.65 | 3.44 | 3.54 | -1.39% | 234,641 | 83,621,724 |
| 2025-01-17 | 3.67 | 3.67 | 3.58 | 3.59 | -2.18% | 132,298 | 47,805,894 |
| 2025-01-16 | 3.66 | 3.76 | 3.63 | 3.67 | +0.82% | 151,830 | 56,089,539 |
| 2025-01-15 | 3.64 | 3.72 | 3.58 | 3.64 | -0.27% | 184,635 | 67,320,872 |
| 2025-01-14 | 3.55 | 3.65 | 3.49 | 3.65 | +5.49% | 135,855 | 48,687,477 |
| 2025-01-13 | 3.38 | 3.48 | 3.3 | 3.46 | +0.87% | 118,614 | 40,267,827 |
| 2025-01-10 | 3.59 | 3.63 | 3.42 | 3.43 | -4.19% | 120,787 | 42,586,143 |
| 2025-01-09 | 3.55 | 3.63 | 3.52 | 3.58 | +1.13% | 129,215 | 46,337,522 |
| 2025-01-08 | 3.57 | 3.59 | 3.41 | 3.54 | 0% | 159,975 | 56,212,952 |
| 2025-01-07 | 3.39 | 3.54 | 3.39 | 3.54 | +3.81% | 167,315 | 57,799,106 |
| 2025-01-06 | 3.47 | 3.5 | 3.3 | 3.41 | -2.29% | 165,696 | 56,443,238 |
| 2025-01-03 | 3.75 | 3.77 | 3.48 | 3.49 | -6.18% | 217,599 | 77,802,609 |
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：