股票概览
3.94
+1.03%
+0.04
3.91
开盘价
3.95
最高价
3.88
最低价
107,467
成交量
数据更新至: 2025-03-25
技术指标
3.90
MA5 (5日均线)
3.86
MA10 (10日均线)
3.77
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 | 3.91 | 3.95 | 3.88 | 3.94 | +1.03% | 107,467 | 42,167,074 |
| 2025-03-24 | 3.95 | 3.98 | 3.85 | 3.9 | -0.51% | 151,246 | 58,944,172 |
| 2025-03-21 | 3.87 | 3.95 | 3.87 | 3.92 | +1.03% | 203,436 | 79,701,670 |
| 2025-03-20 | 3.87 | 3.9 | 3.85 | 3.88 | +0.52% | 160,054 | 62,076,976 |
| 2025-03-19 | 3.92 | 3.93 | 3.84 | 3.86 | -2.77% | 315,109 | 122,157,113 |
| 2025-03-18 | 3.84 | 4 | 3.81 | 3.97 | +3.93% | 456,660 | 179,857,548 |
| 2025-03-17 | 3.82 | 3.85 | 3.79 | 3.82 | +0.26% | 112,355 | 42,985,485 |
| 2025-03-14 | 3.76 | 3.82 | 3.75 | 3.81 | +1.33% | 127,117 | 48,140,185 |
| 2025-03-13 | 3.74 | 3.76 | 3.7 | 3.76 | +0.53% | 102,353 | 38,185,137 |
| 2025-03-12 | 3.73 | 3.77 | 3.72 | 3.74 | +0.27% | 104,938 | 39,239,205 |
| 2025-03-11 | 3.69 | 3.73 | 3.67 | 3.73 | +0.81% | 93,301 | 34,515,705 |
| 2025-03-10 | 3.67 | 3.72 | 3.66 | 3.7 | +1.09% | 101,798 | 37,617,095 |
| 2025-03-07 | 3.68 | 3.7 | 3.66 | 3.66 | -0.54% | 78,921 | 29,014,822 |
| 2025-03-06 | 3.67 | 3.69 | 3.64 | 3.68 | +0.55% | 78,676 | 28,862,421 |
| 2025-03-05 | 3.68 | 3.68 | 3.64 | 3.66 | -0.27% | 56,074 | 20,494,286 |
| 2025-03-04 | 3.64 | 3.67 | 3.63 | 3.67 | +0.55% | 51,805 | 18,950,619 |
| 2025-03-03 | 3.65 | 3.68 | 3.64 | 3.65 | 0% | 81,162 | 29,712,688 |
| 2025-02-28 | 3.69 | 3.71 | 3.64 | 3.65 | -1.35% | 108,227 | 39,735,345 |
| 2025-02-27 | 3.71 | 3.72 | 3.67 | 3.7 | -0.27% | 113,762 | 42,043,358 |
| 2025-02-26 | 3.7 | 3.73 | 3.65 | 3.71 | +0.82% | 139,997 | 51,861,465 |
| 2025-02-25 | 3.73 | 3.73 | 3.68 | 3.68 | -1.34% | 73,988 | 27,371,774 |
| 2025-02-24 | 3.7 | 3.74 | 3.68 | 3.73 | +1.08% | 74,687 | 27,788,885 |
| 2025-02-21 | 3.7 | 3.71 | 3.65 | 3.69 | 0% | 79,561 | 29,280,506 |
| 2025-02-20 | 3.72 | 3.72 | 3.68 | 3.69 | -0.54% | 57,853 | 21,371,900 |
| 2025-02-19 | 3.72 | 3.73 | 3.69 | 3.71 | 0% | 68,354 | 25,346,644 |
| 2025-02-18 | 3.78 | 3.79 | 3.69 | 3.71 | -1.85% | 100,560 | 37,615,206 |
| 2025-02-17 | 3.74 | 3.79 | 3.72 | 3.78 | +1.07% | 90,230 | 33,892,195 |
| 2025-02-14 | 3.76 | 3.77 | 3.72 | 3.74 | -0.53% | 71,730 | 26,809,109 |
| 2025-02-13 | 3.8 | 3.8 | 3.76 | 3.76 | -0.53% | 70,175 | 26,475,584 |
| 2025-02-12 | 3.8 | 3.82 | 3.75 | 3.78 | -0.53% | 70,345 | 26,602,810 |
| 2025-02-11 | 3.78 | 3.82 | 3.77 | 3.8 | +0.53% | 98,761 | 37,468,635 |
| 2025-02-10 | 3.76 | 3.79 | 3.75 | 3.78 | +0.53% | 70,581 | 26,628,059 |
| 2025-02-07 | 3.73 | 3.78 | 3.72 | 3.76 | +0.8% | 109,641 | 41,114,747 |
| 2025-02-06 | 3.69 | 3.73 | 3.66 | 3.73 | +0.81% | 65,069 | 24,097,497 |
| 2025-02-05 | 3.74 | 3.77 | 3.68 | 3.7 | -1.07% | 77,086 | 28,679,254 |
| 2025-01-27 | 3.71 | 3.8 | 3.71 | 3.74 | +1.08% | 119,548 | 45,051,687 |
| 2025-01-24 | 3.72 | 3.72 | 3.67 | 3.7 | -0.27% | 64,248 | 23,753,053 |
| 2025-01-23 | 3.7 | 3.77 | 3.7 | 3.71 | +1.09% | 98,589 | 36,816,515 |
| 2025-01-22 | 3.69 | 3.69 | 3.65 | 3.67 | -0.54% | 67,890 | 24,938,099 |
| 2025-01-21 | 3.74 | 3.75 | 3.68 | 3.69 | -1.07% | 67,122 | 24,837,257 |
| 2025-01-20 | 3.73 | 3.75 | 3.69 | 3.73 | +0.27% | 61,136 | 22,767,174 |
| 2025-01-17 | 3.72 | 3.73 | 3.69 | 3.72 | 0% | 46,674 | 17,344,986 |
| 2025-01-16 | 3.69 | 3.74 | 3.69 | 3.72 | +0.81% | 73,174 | 27,182,184 |
| 2025-01-15 | 3.67 | 3.71 | 3.65 | 3.69 | +0.54% | 68,377 | 25,193,939 |
| 2025-01-14 | 3.59 | 3.68 | 3.59 | 3.67 | +2.23% | 74,773 | 27,311,387 |
| 2025-01-13 | 3.58 | 3.6 | 3.54 | 3.59 | -0.28% | 57,610 | 20,617,598 |
| 2025-01-10 | 3.66 | 3.67 | 3.6 | 3.6 | -1.64% | 62,862 | 22,781,714 |
| 2025-01-09 | 3.71 | 3.71 | 3.65 | 3.66 | -1.61% | 66,333 | 24,373,926 |
| 2025-01-08 | 3.7 | 3.76 | 3.65 | 3.72 | +0.54% | 105,679 | 39,172,836 |
| 2025-01-07 | 3.7 | 3.71 | 3.65 | 3.7 | 0% | 60,688 | 22,335,782 |
| 2025-01-06 | 3.69 | 3.74 | 3.62 | 3.7 | +0.82% | 103,325 | 38,140,103 |
| 2025-01-03 | 3.76 | 3.78 | 3.66 | 3.67 | -2.13% | 126,168 | 46,838,394 |
| 2025-01-02 | 3.83 | 3.88 | 3.72 | 3.75 | -2.09% | 129,630 | 49,318,597 |
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：