股票概览
3.78
0%
0
3.77
开盘价
3.83
最高价
3.73
最低价
77,488
成交量
数据更新至: 2025-03-25
技术指标
3.89
MA5 (5日均线)
3.88
MA10 (10日均线)
3.83
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 | 3.77 | 3.83 | 3.73 | 3.78 | 0% | 77,488 | 29,297,397 |
| 2025-03-24 | 3.92 | 3.93 | 3.71 | 3.78 | -3.82% | 138,617 | 52,781,869 |
| 2025-03-21 | 4 | 4.01 | 3.89 | 3.93 | -2.48% | 126,885 | 50,028,966 |
| 2025-03-20 | 3.92 | 4.06 | 3.91 | 4.03 | +2.54% | 149,808 | 59,945,865 |
| 2025-03-19 | 3.92 | 3.95 | 3.89 | 3.93 | +0.51% | 89,179 | 35,005,289 |
| 2025-03-18 | 3.93 | 3.93 | 3.88 | 3.91 | +0.26% | 80,487 | 31,426,613 |
| 2025-03-17 | 3.92 | 3.92 | 3.85 | 3.9 | +1.04% | 108,688 | 42,308,662 |
| 2025-03-14 | 3.78 | 3.87 | 3.74 | 3.86 | +2.12% | 112,607 | 42,829,281 |
| 2025-03-13 | 3.84 | 3.86 | 3.73 | 3.78 | -1.82% | 128,950 | 48,616,264 |
| 2025-03-12 | 3.86 | 3.9 | 3.83 | 3.85 | 0% | 84,642 | 32,738,523 |
| 2025-03-11 | 3.85 | 3.89 | 3.8 | 3.85 | -0.52% | 100,770 | 38,704,230 |
| 2025-03-10 | 3.83 | 3.9 | 3.82 | 3.87 | +0.78% | 115,590 | 44,640,479 |
| 2025-03-07 | 3.79 | 3.87 | 3.76 | 3.84 | +1.05% | 109,490 | 41,862,365 |
| 2025-03-06 | 3.76 | 3.82 | 3.75 | 3.8 | +1.6% | 110,202 | 41,805,913 |
| 2025-03-05 | 3.74 | 3.75 | 3.67 | 3.74 | 0% | 94,588 | 35,118,671 |
| 2025-03-04 | 3.66 | 3.75 | 3.64 | 3.74 | +1.91% | 88,463 | 32,815,449 |
| 2025-03-03 | 3.67 | 3.74 | 3.65 | 3.67 | 0% | 124,532 | 46,053,475 |
| 2025-02-28 | 3.77 | 3.8 | 3.65 | 3.67 | -3.17% | 141,098 | 52,313,794 |
| 2025-02-27 | 3.84 | 3.84 | 3.71 | 3.79 | -0.79% | 125,107 | 47,280,586 |
| 2025-02-26 | 3.76 | 3.86 | 3.75 | 3.82 | +1.87% | 138,133 | 52,709,443 |
| 2025-02-25 | 3.71 | 3.81 | 3.69 | 3.75 | +0.27% | 128,289 | 48,231,195 |
| 2025-02-24 | 3.72 | 3.78 | 3.7 | 3.74 | 0% | 123,161 | 45,944,883 |
| 2025-02-21 | 3.81 | 3.81 | 3.72 | 3.74 | -1.32% | 99,410 | 37,242,993 |
| 2025-02-20 | 3.81 | 3.82 | 3.76 | 3.79 | -0.52% | 93,227 | 35,355,608 |
| 2025-02-19 | 3.7 | 3.85 | 3.68 | 3.81 | +2.97% | 138,568 | 52,523,057 |
| 2025-02-18 | 3.76 | 3.8 | 3.68 | 3.7 | -1.6% | 116,194 | 43,483,040 |
| 2025-02-17 | 3.77 | 3.8 | 3.72 | 3.76 | +0.53% | 89,841 | 33,730,204 |
| 2025-02-14 | 3.73 | 3.83 | 3.71 | 3.74 | 0% | 97,576 | 36,772,357 |
| 2025-02-13 | 3.82 | 3.83 | 3.72 | 3.74 | -1.84% | 90,755 | 34,220,355 |
| 2025-02-12 | 3.78 | 3.82 | 3.76 | 3.81 | 0% | 84,389 | 32,047,548 |
| 2025-02-11 | 3.83 | 3.86 | 3.76 | 3.81 | -1.04% | 117,259 | 44,496,445 |
| 2025-02-10 | 3.77 | 3.85 | 3.73 | 3.85 | +2.12% | 126,229 | 47,847,068 |
| 2025-02-07 | 3.74 | 3.83 | 3.72 | 3.77 | +0.8% | 131,564 | 49,653,128 |
| 2025-02-06 | 3.57 | 3.74 | 3.54 | 3.74 | +4.47% | 157,008 | 57,416,479 |
| 2025-02-05 | 3.53 | 3.6 | 3.5 | 3.58 | +2.29% | 113,730 | 40,531,965 |
| 2025-01-27 | 3.55 | 3.62 | 3.5 | 3.5 | -1.13% | 125,446 | 44,553,388 |
| 2025-01-24 | 3.52 | 3.58 | 3.5 | 3.54 | 0% | 111,089 | 39,248,195 |
| 2025-01-23 | 3.59 | 3.65 | 3.52 | 3.54 | 0% | 113,599 | 40,882,529 |
| 2025-01-22 | 3.59 | 3.59 | 3.52 | 3.54 | -1.67% | 109,484 | 38,804,551 |
| 2025-01-21 | 3.63 | 3.65 | 3.56 | 3.6 | -0.83% | 97,853 | 35,159,289 |
| 2025-01-20 | 3.57 | 3.64 | 3.52 | 3.63 | +2.25% | 141,464 | 50,956,040 |
| 2025-01-17 | 3.59 | 3.59 | 3.51 | 3.55 | -0.84% | 125,479 | 44,548,499 |
| 2025-01-16 | 3.57 | 3.66 | 3.56 | 3.58 | +0.28% | 147,732 | 53,400,200 |
| 2025-01-15 | 3.59 | 3.63 | 3.53 | 3.57 | -1.11% | 142,564 | 50,762,419 |
| 2025-01-14 | 3.42 | 3.61 | 3.42 | 3.61 | +4.94% | 216,919 | 77,025,537 |
| 2025-01-13 | 3.37 | 3.46 | 3.32 | 3.44 | +1.47% | 157,943 | 53,726,417 |
| 2025-01-10 | 3.5 | 3.58 | 3.39 | 3.39 | -2.87% | 188,536 | 65,582,598 |
| 2025-01-09 | 3.5 | 3.55 | 3.46 | 3.49 | -1.13% | 215,908 | 75,561,585 |
| 2025-01-08 | 3.59 | 3.63 | 3.45 | 3.53 | -5.61% | 408,060 | 144,881,645 |
| 2025-01-07 | 3.8 | 4.08 | 3.64 | 3.74 | +0.81% | 449,923 | 174,281,050 |
| 2025-01-06 | 3.76 | 3.84 | 3.59 | 3.71 | -1.33% | 176,691 | 65,867,636 |
| 2025-01-03 | 3.82 | 3.91 | 3.69 | 3.76 | -1.05% | 238,163 | 90,378,241 |
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：