股票概览
3.95
-2.95%
-0.12
4
开盘价
4.09
最高价
3.85
最低价
918,119
成交量
数据更新至: 2025-03-25
技术指标
3.94
MA5 (5日均线)
3.71
MA10 (10日均线)
3.52
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 | 4 | 4.09 | 3.85 | 3.95 | -2.95% | 918,119 | 363,146,480 |
| 2025-03-24 | 3.83 | 4.16 | 3.78 | 4.07 | +6.27% | 1,704,112 | 678,259,165 |
| 2025-03-21 | 3.9 | 3.95 | 3.81 | 3.83 | -4.73% | 1,159,842 | 447,478,788 |
| 2025-03-20 | 3.85 | 4.18 | 3.75 | 4.02 | +4.42% | 2,306,534 | 904,810,748 |
| 2025-03-19 | 3.49 | 3.85 | 3.47 | 3.85 | +10% | 1,475,903 | 556,790,275 |
| 2025-03-18 | 3.5 | 3.51 | 3.45 | 3.5 | +0.29% | 204,303 | 71,068,366 |
| 2025-03-17 | 3.49 | 3.53 | 3.47 | 3.49 | +0.29% | 198,291 | 69,492,817 |
| 2025-03-14 | 3.49 | 3.53 | 3.45 | 3.48 | 0% | 288,235 | 100,256,685 |
| 2025-03-13 | 3.42 | 3.48 | 3.41 | 3.48 | +1.75% | 328,457 | 113,156,433 |
| 2025-03-12 | 3.35 | 3.43 | 3.34 | 3.42 | +2.09% | 292,397 | 99,146,599 |
| 2025-03-11 | 3.33 | 3.35 | 3.3 | 3.35 | +0.3% | 139,317 | 46,305,640 |
| 2025-03-10 | 3.39 | 3.41 | 3.33 | 3.34 | -1.47% | 206,410 | 69,493,949 |
| 2025-03-07 | 3.36 | 3.39 | 3.34 | 3.39 | +0.89% | 228,429 | 77,082,662 |
| 2025-03-06 | 3.32 | 3.38 | 3.3 | 3.36 | +1.2% | 238,162 | 79,790,887 |
| 2025-03-05 | 3.33 | 3.33 | 3.28 | 3.32 | 0% | 158,608 | 52,415,064 |
| 2025-03-04 | 3.29 | 3.33 | 3.28 | 3.32 | +0.61% | 152,208 | 50,333,920 |
| 2025-03-03 | 3.32 | 3.34 | 3.29 | 3.3 | -0.6% | 205,840 | 68,086,355 |
| 2025-02-28 | 3.34 | 3.37 | 3.31 | 3.32 | -0.6% | 178,807 | 59,664,670 |
| 2025-02-27 | 3.35 | 3.37 | 3.31 | 3.34 | -0.3% | 170,574 | 56,967,571 |
| 2025-02-26 | 3.28 | 3.35 | 3.28 | 3.35 | +1.82% | 241,019 | 80,063,835 |
| 2025-02-25 | 3.31 | 3.33 | 3.27 | 3.29 | -0.9% | 244,205 | 80,474,269 |
| 2025-02-24 | 3.3 | 3.36 | 3.29 | 3.32 | +0.61% | 224,218 | 74,541,156 |
| 2025-02-21 | 3.3 | 3.33 | 3.29 | 3.3 | 0% | 220,888 | 73,011,153 |
| 2025-02-20 | 3.32 | 3.34 | 3.28 | 3.3 | -0.9% | 236,438 | 78,139,911 |
| 2025-02-19 | 3.33 | 3.34 | 3.29 | 3.33 | 0% | 166,052 | 55,007,313 |
| 2025-02-18 | 3.36 | 3.37 | 3.3 | 3.33 | -0.6% | 185,640 | 62,026,467 |
| 2025-02-17 | 3.3 | 3.37 | 3.28 | 3.35 | +1.52% | 263,975 | 88,065,999 |
| 2025-02-14 | 3.31 | 3.32 | 3.29 | 3.3 | -0.3% | 153,932 | 50,836,003 |
| 2025-02-13 | 3.31 | 3.33 | 3.29 | 3.31 | -0.3% | 148,334 | 49,069,376 |
| 2025-02-12 | 3.32 | 3.34 | 3.29 | 3.32 | 0% | 153,721 | 50,940,562 |
| 2025-02-11 | 3.34 | 3.35 | 3.3 | 3.32 | -0.6% | 149,039 | 49,415,546 |
| 2025-02-10 | 3.36 | 3.39 | 3.32 | 3.34 | -0.6% | 193,840 | 64,877,902 |
| 2025-02-07 | 3.35 | 3.39 | 3.34 | 3.36 | +0.3% | 202,705 | 68,198,156 |
| 2025-02-06 | 3.31 | 3.36 | 3.29 | 3.35 | +0.9% | 150,746 | 50,212,030 |
| 2025-02-05 | 3.36 | 3.38 | 3.3 | 3.32 | -0.9% | 150,586 | 50,240,640 |
| 2025-01-27 | 3.33 | 3.39 | 3.33 | 3.35 | +0.6% | 136,857 | 46,019,979 |
| 2025-01-24 | 3.31 | 3.34 | 3.29 | 3.33 | +0.91% | 164,728 | 54,627,985 |
| 2025-01-23 | 3.36 | 3.4 | 3.3 | 3.3 | -1.49% | 207,500 | 69,517,172 |
| 2025-01-22 | 3.31 | 3.36 | 3.29 | 3.35 | +1.21% | 208,568 | 69,487,902 |
| 2025-01-21 | 3.28 | 3.32 | 3.22 | 3.31 | +1.22% | 231,088 | 75,777,418 |
| 2025-01-20 | 3.28 | 3.29 | 3.25 | 3.27 | +0.62% | 144,903 | 47,455,379 |
| 2025-01-17 | 3.25 | 3.28 | 3.22 | 3.25 | 0% | 140,930 | 45,798,577 |
| 2025-01-16 | 3.19 | 3.33 | 3.19 | 3.25 | +1.88% | 285,498 | 93,112,837 |
| 2025-01-15 | 3.22 | 3.22 | 3.15 | 3.19 | -0.62% | 168,377 | 53,447,874 |
| 2025-01-14 | 3.12 | 3.21 | 3.1 | 3.21 | +2.88% | 189,820 | 60,294,259 |
| 2025-01-13 | 3.1 | 3.14 | 3.08 | 3.12 | -0.32% | 142,108 | 44,177,469 |
| 2025-01-10 | 3.18 | 3.18 | 3.12 | 3.13 | -1.26% | 165,290 | 52,079,001 |
| 2025-01-09 | 3.21 | 3.21 | 3.16 | 3.17 | -1.25% | 169,350 | 53,820,804 |
| 2025-01-08 | 3.22 | 3.26 | 3.15 | 3.21 | -0.31% | 233,932 | 75,011,138 |
| 2025-01-07 | 3.25 | 3.25 | 3.18 | 3.22 | -0.92% | 207,081 | 66,484,700 |
| 2025-01-06 | 3.19 | 3.27 | 3.17 | 3.25 | +1.88% | 244,325 | 78,956,058 |
| 2025-01-03 | 3.23 | 3.3 | 3.18 | 3.19 | -1.24% | 289,490 | 93,518,603 |
| 2025-01-02 | 3.32 | 3.34 | 3.21 | 3.23 | -2.71% | 348,390 | 114,088,938 |
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：