股票概览
4.35
+0.46%
+0.02
4.32
开盘价
4.37
最高价
4.28
最低价
95,407
成交量
数据更新至: 2025-03-25
技术指标
4.35
MA5 (5日均线)
4.34
MA10 (10日均线)
N/A
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 | 4.32 | 4.37 | 4.28 | 4.35 | +0.46% | 95,407 | 41,424,090 |
| 2025-03-24 | 4.34 | 4.39 | 4.27 | 4.33 | -0.23% | 138,213 | 59,862,345 |
| 2025-03-21 | 4.37 | 4.4 | 4.33 | 4.34 | -0.69% | 127,755 | 55,782,287 |
| 2025-03-20 | 4.37 | 4.41 | 4.35 | 4.37 | 0% | 119,242 | 52,210,931 |
| 2025-03-19 | 4.38 | 4.4 | 4.34 | 4.37 | 0% | 96,831 | 42,315,879 |
| 2025-03-18 | 4.41 | 4.42 | 4.35 | 4.37 | -0.46% | 110,751 | 48,394,074 |
| 2025-03-17 | 4.32 | 4.44 | 4.31 | 4.39 | +1.86% | 218,412 | 95,879,973 |
| 2025-03-14 | 4.31 | 4.32 | 4.27 | 4.31 | +0.23% | 143,002 | 61,539,318 |
| 2025-03-13 | 4.31 | 4.33 | 4.27 | 4.3 | -0.23% | 99,799 | 42,833,155 |
| 2025-03-12 | 4.27 | 4.32 | 4.25 | 4.31 | +0.94% | 132,804 | 57,000,924 |
| 2025-03-11 | 4.23 | 4.27 | 4.2 | 4.27 | +0.71% | 108,246 | 45,940,201 |
| 2025-03-10 | 4.26 | 4.28 | 4.22 | 4.24 | -0.24% | 101,496 | 43,113,626 |
| 2025-03-07 | 4.26 | 4.28 | 4.23 | 4.25 | -0.23% | 93,295 | 39,662,903 |
| 2025-03-06 | 4.24 | 4.27 | 4.22 | 4.26 | +0.24% | 104,069 | 44,236,337 |
| 2025-03-05 | 4.29 | 4.3 | 4.22 | 4.25 | -0.93% | 93,244 | 39,568,897 |
| 2025-03-04 | 4.24 | 4.31 | 4.23 | 4.29 | +0.7% | 98,920 | 42,335,240 |
| 2025-03-03 | 4.26 | 4.3 | 4.25 | 4.26 | 0% | 94,985 | 40,594,267 |
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：