股票概览
4.05
0%
0
4.07
开盘价
4.07
最高价
3.98
最低价
124,057
成交量
数据更新至: 2025-03-25
技术指标
4.17
MA5 (5日均线)
4.12
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 | 4.07 | 4.07 | 3.98 | 4.05 | 0% | 124,057 | 49,743,845 |
| 2025-03-24 | 4.17 | 4.19 | 4 | 4.05 | -4.03% | 376,342 | 153,226,504 |
| 2025-03-21 | 4.32 | 4.52 | 4.22 | 4.22 | 0% | 571,531 | 246,930,162 |
| 2025-03-20 | 4.28 | 4.36 | 4.2 | 4.22 | -2.09% | 378,694 | 161,155,273 |
| 2025-03-19 | 4.1 | 4.33 | 4.07 | 4.31 | +5.12% | 663,610 | 280,388,800 |
| 2025-03-18 | 4.1 | 4.14 | 4.06 | 4.1 | +0.24% | 191,829 | 78,684,074 |
| 2025-03-17 | 4.1 | 4.12 | 4.06 | 4.09 | 0% | 152,604 | 62,324,321 |
| 2025-03-14 | 4.02 | 4.09 | 4 | 4.09 | +1.74% | 256,820 | 103,996,240 |
| 2025-03-13 | 4.02 | 4.05 | 3.97 | 4.02 | -0.5% | 183,808 | 73,553,972 |
| 2025-03-12 | 4.07 | 4.08 | 4.03 | 4.04 | -0.74% | 153,226 | 62,011,896 |
| 2025-03-11 | 4.02 | 4.07 | 3.98 | 4.07 | +0.25% | 164,290 | 66,197,167 |
| 2025-03-10 | 3.99 | 4.09 | 3.99 | 4.06 | +1.75% | 199,085 | 80,641,386 |
| 2025-03-07 | 4.05 | 4.06 | 3.96 | 3.99 | -1.72% | 211,872 | 84,877,688 |
| 2025-03-06 | 4.06 | 4.07 | 4.01 | 4.06 | +0.25% | 183,603 | 74,290,858 |
| 2025-03-05 | 4.09 | 4.11 | 4 | 4.05 | -1.46% | 193,144 | 77,806,418 |
| 2025-03-04 | 4.09 | 4.11 | 4.05 | 4.11 | +0.24% | 165,492 | 67,511,004 |
| 2025-03-03 | 4.2 | 4.22 | 4.08 | 4.1 | -1.2% | 208,635 | 86,660,927 |
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：