股票概览
3.95
+0.25%
+0.01
3.95
开盘价
3.96
最高价
3.92
最低价
548,246
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
4.03
MA10 (10日均线)
4.03
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 | 3.96 | 3.92 | 3.95 | +0.25% | 548,246 | 215,846,285 |
| 2025-03-24 | 3.97 | 3.99 | 3.91 | 3.94 | -1.25% | 1,518,272 | 598,640,391 |
| 2025-03-21 | 4.04 | 4.06 | 3.97 | 3.99 | -1.48% | 1,510,441 | 605,957,562 |
| 2025-03-20 | 4.08 | 4.09 | 4.04 | 4.05 | -0.74% | 1,217,380 | 494,811,023 |
| 2025-03-19 | 4.07 | 4.11 | 4.06 | 4.08 | -0.24% | 1,319,922 | 538,823,925 |
| 2025-03-18 | 4.09 | 4.1 | 4.06 | 4.09 | +0.49% | 1,199,235 | 488,726,140 |
| 2025-03-17 | 4.09 | 4.11 | 4.06 | 4.07 | -0.97% | 1,863,099 | 760,660,985 |
| 2025-03-14 | 3.99 | 4.16 | 3.98 | 4.11 | +3.01% | 3,907,026 | 1,598,593,487 |
| 2025-03-13 | 4.02 | 4.08 | 3.96 | 3.99 | -0.99% | 1,762,089 | 704,980,199 |
| 2025-03-12 | 4.01 | 4.1 | 4 | 4.03 | +0.75% | 2,153,038 | 872,554,622 |
| 2025-03-11 | 3.96 | 4 | 3.95 | 4 | 0% | 1,096,060 | 436,267,364 |
| 2025-03-10 | 4.02 | 4.03 | 3.98 | 4 | -0.5% | 1,089,898 | 435,881,997 |
| 2025-03-07 | 4.08 | 4.08 | 4.01 | 4.02 | -1.95% | 1,696,642 | 685,956,027 |
| 2025-03-06 | 3.99 | 4.11 | 3.99 | 4.1 | +3.27% | 2,813,617 | 1,144,735,779 |
| 2025-03-05 | 3.97 | 3.99 | 3.92 | 3.97 | -0.25% | 1,390,512 | 550,832,858 |
| 2025-03-04 | 3.95 | 4 | 3.94 | 3.98 | +0.51% | 1,157,066 | 459,943,298 |
| 2025-03-03 | 3.97 | 4.03 | 3.95 | 3.96 | -0.5% | 1,607,183 | 640,424,414 |
| 2025-02-28 | 4.11 | 4.18 | 3.96 | 3.98 | -3.86% | 2,797,666 | 1,136,839,890 |
| 2025-02-27 | 4.14 | 4.2 | 4.06 | 4.14 | -0.72% | 2,908,678 | 1,201,073,112 |
| 2025-02-26 | 4.04 | 4.18 | 4.04 | 4.17 | +3.22% | 2,686,915 | 1,104,341,040 |
| 2025-02-25 | 4.07 | 4.1 | 4.04 | 4.04 | -1.7% | 1,562,357 | 635,181,631 |
| 2025-02-24 | 4.12 | 4.15 | 4.08 | 4.11 | -0.72% | 1,994,579 | 821,135,427 |
| 2025-02-21 | 4.05 | 4.16 | 4.01 | 4.14 | +2.22% | 2,765,127 | 1,132,687,366 |
| 2025-02-20 | 4.06 | 4.08 | 4.03 | 4.05 | -0.49% | 1,449,518 | 587,894,981 |
| 2025-02-19 | 4.02 | 4.08 | 4.01 | 4.07 | +1.24% | 1,799,988 | 729,779,715 |
| 2025-02-18 | 4.16 | 4.16 | 4 | 4.02 | -3.37% | 2,375,725 | 969,695,501 |
| 2025-02-17 | 4.2 | 4.22 | 4.13 | 4.16 | +0.24% | 2,165,163 | 903,504,327 |
| 2025-02-14 | 4.15 | 4.19 | 4.12 | 4.15 | -0.48% | 1,972,159 | 818,804,972 |
| 2025-02-13 | 4.2 | 4.3 | 4.14 | 4.17 | -1.42% | 4,062,806 | 1,705,474,834 |
| 2025-02-12 | 4.11 | 4.25 | 4.1 | 4.23 | +2.42% | 2,641,947 | 1,101,636,629 |
| 2025-02-11 | 4.15 | 4.18 | 4.08 | 4.13 | -0.72% | 1,901,491 | 782,525,163 |
| 2025-02-10 | 4.13 | 4.19 | 4.11 | 4.16 | +0.73% | 2,117,913 | 878,907,115 |
| 2025-02-07 | 4.04 | 4.22 | 4.02 | 4.13 | +1.98% | 3,345,131 | 1,380,196,613 |
| 2025-02-06 | 3.95 | 4.07 | 3.93 | 4.05 | +2.27% | 1,985,647 | 797,447,507 |
| 2025-02-05 | 3.94 | 3.98 | 3.92 | 3.96 | +1.28% | 1,521,393 | 601,843,191 |
| 2025-01-27 | 4.06 | 4.07 | 3.9 | 3.91 | -3.22% | 1,877,284 | 744,642,092 |
| 2025-01-24 | 3.99 | 4.07 | 3.99 | 4.04 | +1% | 1,955,091 | 787,543,930 |
| 2025-01-23 | 4.07 | 4.17 | 4 | 4 | +0.5% | 3,003,119 | 1,226,401,731 |
| 2025-01-22 | 3.99 | 4.01 | 3.96 | 3.98 | -0.75% | 1,168,931 | 465,186,184 |
| 2025-01-21 | 4.02 | 4.04 | 3.95 | 4.01 | +0.5% | 1,560,354 | 623,787,846 |
| 2025-01-20 | 4.04 | 4.06 | 3.98 | 3.99 | 0% | 1,930,698 | 776,165,334 |
| 2025-01-17 | 3.95 | 4.12 | 3.92 | 3.99 | +0.5% | 2,652,007 | 1,062,210,827 |
| 2025-01-16 | 3.98 | 4.05 | 3.92 | 3.97 | +0.25% | 1,597,779 | 636,119,490 |
| 2025-01-15 | 3.99 | 4.01 | 3.93 | 3.96 | -1.25% | 1,654,845 | 656,680,950 |
| 2025-01-14 | 3.84 | 4.03 | 3.82 | 4.01 | +4.97% | 2,655,968 | 1,050,249,830 |
| 2025-01-13 | 3.74 | 3.84 | 3.72 | 3.82 | +0.53% | 1,401,022 | 531,934,951 |
| 2025-01-10 | 3.91 | 3.93 | 3.79 | 3.8 | -2.81% | 1,561,490 | 603,690,839 |
| 2025-01-09 | 3.88 | 3.96 | 3.87 | 3.91 | -0.26% | 1,385,085 | 543,459,300 |
| 2025-01-08 | 3.94 | 3.97 | 3.81 | 3.92 | -1.01% | 2,133,097 | 828,908,561 |
| 2025-01-07 | 3.88 | 3.98 | 3.87 | 3.96 | +2.33% | 1,922,862 | 753,073,700 |
| 2025-01-06 | 3.89 | 3.93 | 3.83 | 3.87 | -1.02% | 1,791,182 | 694,214,250 |
| 2025-01-03 | 4.07 | 4.08 | 3.89 | 3.91 | -3.93% | 2,492,569 | 990,110,154 |
| 2025-01-02 | 4.26 | 4.26 | 4.01 | 4.07 | -4.46% | 3,029,898 | 1,254,685,157 |
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：