股票概览
3.91
0%
0
3.86
开盘价
3.94
最高价
3.82
最低价
63,214
成交量
数据更新至: 2025-03-25
技术指标
4.09
MA5 (5日均线)
4.18
MA10 (10日均线)
4.20
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 | 3.86 | 3.94 | 3.82 | 3.91 | 0% | 63,214 | 24,468,661 |
| 2025-03-24 | 4.17 | 4.17 | 3.82 | 3.91 | -6.01% | 145,615 | 57,571,784 |
| 2025-03-21 | 4.21 | 4.24 | 4.13 | 4.16 | -1.19% | 84,104 | 35,136,451 |
| 2025-03-20 | 4.25 | 4.31 | 4.19 | 4.21 | -0.94% | 97,479 | 41,350,756 |
| 2025-03-19 | 4.28 | 4.29 | 4.21 | 4.25 | -0.7% | 64,956 | 27,545,527 |
| 2025-03-18 | 4.31 | 4.35 | 4.25 | 4.28 | -0.23% | 65,117 | 27,961,858 |
| 2025-03-17 | 4.3 | 4.34 | 4.26 | 4.29 | -0.23% | 78,152 | 33,543,539 |
| 2025-03-14 | 4.18 | 4.34 | 4.13 | 4.3 | +2.87% | 122,270 | 52,078,154 |
| 2025-03-13 | 4.26 | 4.27 | 4.1 | 4.18 | -2.11% | 82,636 | 34,451,221 |
| 2025-03-12 | 4.23 | 4.33 | 4.2 | 4.27 | +0.95% | 99,636 | 42,433,250 |
| 2025-03-11 | 4.14 | 4.31 | 4.12 | 4.23 | +0.95% | 80,397 | 33,821,021 |
| 2025-03-10 | 4.25 | 4.29 | 4.13 | 4.19 | -1.41% | 98,017 | 41,246,852 |
| 2025-03-07 | 4.28 | 4.35 | 4.22 | 4.25 | -1.16% | 90,884 | 38,854,326 |
| 2025-03-06 | 4.21 | 4.34 | 4.21 | 4.3 | +2.63% | 106,875 | 45,933,791 |
| 2025-03-05 | 4.22 | 4.22 | 4.11 | 4.19 | -0.71% | 81,452 | 33,875,444 |
| 2025-03-04 | 4.11 | 4.23 | 4.08 | 4.22 | +2.43% | 67,803 | 28,348,610 |
| 2025-03-03 | 4.09 | 4.22 | 4.05 | 4.12 | +0.73% | 98,473 | 40,937,362 |
| 2025-02-28 | 4.23 | 4.27 | 4.06 | 4.09 | -4.66% | 99,591 | 41,371,854 |
| 2025-02-27 | 4.35 | 4.36 | 4.19 | 4.29 | -1.15% | 98,257 | 41,926,822 |
| 2025-02-26 | 4.32 | 4.38 | 4.3 | 4.34 | +0.46% | 86,651 | 37,547,942 |
| 2025-02-25 | 4.26 | 4.38 | 4.24 | 4.32 | +0.23% | 91,025 | 39,258,606 |
| 2025-02-24 | 4.28 | 4.37 | 4.25 | 4.31 | +0.7% | 107,611 | 46,216,092 |
| 2025-02-21 | 4.26 | 4.29 | 4.17 | 4.28 | +0.47% | 101,351 | 42,946,633 |
| 2025-02-20 | 4.25 | 4.3 | 4.18 | 4.26 | +0.24% | 102,047 | 43,102,182 |
| 2025-02-19 | 4.19 | 4.25 | 4.14 | 4.25 | +2.16% | 100,782 | 42,459,004 |
| 2025-02-18 | 4.36 | 4.36 | 4.14 | 4.16 | -4.59% | 123,900 | 52,415,755 |
| 2025-02-17 | 4.28 | 4.45 | 4.26 | 4.36 | +1.63% | 155,826 | 68,079,699 |
| 2025-02-14 | 4.24 | 4.35 | 4.22 | 4.29 | +2.63% | 165,792 | 70,957,331 |
| 2025-02-13 | 4.18 | 4.25 | 4.11 | 4.18 | 0% | 126,082 | 52,703,008 |
| 2025-02-12 | 4.17 | 4.23 | 4.14 | 4.18 | +0.24% | 104,481 | 43,650,999 |
| 2025-02-11 | 4.22 | 4.22 | 4.13 | 4.17 | -1.18% | 115,110 | 48,066,091 |
| 2025-02-10 | 4.09 | 4.22 | 4.07 | 4.22 | +3.94% | 115,379 | 48,003,130 |
| 2025-02-07 | 3.96 | 4.12 | 3.96 | 4.06 | +1.75% | 123,705 | 50,244,607 |
| 2025-02-06 | 3.89 | 3.99 | 3.86 | 3.99 | +1.79% | 106,191 | 41,813,807 |
| 2025-02-05 | 3.77 | 3.94 | 3.77 | 3.92 | +4.81% | 134,352 | 52,242,611 |
| 2025-01-27 | 3.85 | 3.93 | 3.73 | 3.74 | -2.35% | 84,709 | 32,208,871 |
| 2025-01-24 | 3.73 | 3.84 | 3.66 | 3.83 | +3.51% | 103,922 | 39,070,111 |
| 2025-01-23 | 3.7 | 3.83 | 3.69 | 3.7 | +1.09% | 112,723 | 42,403,787 |
| 2025-01-22 | 3.66 | 3.7 | 3.62 | 3.66 | -0.81% | 52,786 | 19,303,375 |
| 2025-01-21 | 3.77 | 3.83 | 3.64 | 3.69 | -2.12% | 81,664 | 30,210,066 |
| 2025-01-20 | 3.7 | 3.8 | 3.63 | 3.77 | +2.17% | 96,822 | 36,267,248 |
| 2025-01-17 | 3.71 | 3.74 | 3.62 | 3.69 | -3.91% | 143,547 | 52,940,718 |
| 2025-01-16 | 3.86 | 3.94 | 3.81 | 3.84 | 0% | 93,158 | 35,999,099 |
| 2025-01-15 | 3.89 | 3.92 | 3.8 | 3.84 | -1.03% | 99,026 | 38,095,293 |
| 2025-01-14 | 3.75 | 3.89 | 3.74 | 3.88 | +3.19% | 108,235 | 41,642,482 |
| 2025-01-13 | 3.61 | 3.78 | 3.5 | 3.76 | +4.44% | 136,958 | 50,368,239 |
| 2025-01-10 | 3.74 | 3.79 | 3.6 | 3.6 | -2.96% | 110,253 | 40,761,127 |
| 2025-01-09 | 3.66 | 3.78 | 3.64 | 3.71 | +1.09% | 95,088 | 35,471,056 |
| 2025-01-08 | 3.74 | 3.77 | 3.55 | 3.67 | -2.13% | 135,528 | 49,490,774 |
| 2025-01-07 | 3.64 | 3.75 | 3.63 | 3.75 | +3.02% | 81,083 | 29,961,190 |
| 2025-01-06 | 3.66 | 3.69 | 3.46 | 3.64 | -1.09% | 107,117 | 38,730,020 |
| 2025-01-03 | 3.88 | 3.9 | 3.66 | 3.68 | -5.15% | 104,866 | 39,511,402 |
| 2025-01-02 | 3.96 | 4.02 | 3.83 | 3.88 | -2.27% | 103,322 | 40,676,400 |
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：