股票概览
4.38
+1.15%
+0.05
4.32
开盘价
4.43
最高价
4.28
最低价
198,185
成交量
数据更新至: 2025-03-25
技术指标
4.26
MA5 (5日均线)
4.17
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 | 4.43 | 4.28 | 4.38 | +1.15% | 198,185 | 86,555,070 |
| 2025-03-24 | 4.22 | 4.36 | 4.22 | 4.33 | +2.61% | 283,281 | 121,762,535 |
| 2025-03-21 | 4.18 | 4.24 | 4.18 | 4.22 | +0.72% | 124,581 | 52,472,825 |
| 2025-03-20 | 4.19 | 4.22 | 4.16 | 4.19 | 0% | 121,673 | 51,014,024 |
| 2025-03-19 | 4.16 | 4.2 | 4.13 | 4.19 | +0.48% | 139,133 | 58,026,336 |
| 2025-03-18 | 4.1 | 4.19 | 4.05 | 4.17 | +2.21% | 247,404 | 102,150,625 |
| 2025-03-17 | 4.08 | 4.11 | 4.07 | 4.08 | +0.25% | 89,832 | 36,738,575 |
| 2025-03-14 | 4.04 | 4.08 | 4.03 | 4.07 | +0.49% | 85,251 | 34,642,503 |
| 2025-03-13 | 4.04 | 4.05 | 4 | 4.05 | +0.5% | 82,841 | 33,330,405 |
| 2025-03-12 | 4.05 | 4.07 | 4.02 | 4.03 | -0.49% | 64,740 | 26,130,641 |
| 2025-03-11 | 4.04 | 4.07 | 4 | 4.05 | +0.25% | 82,247 | 33,209,158 |
| 2025-03-10 | 4.1 | 4.11 | 4.03 | 4.04 | -1.46% | 104,217 | 42,237,710 |
| 2025-03-07 | 3.99 | 4.12 | 3.98 | 4.1 | +2.5% | 291,204 | 118,629,274 |
| 2025-03-06 | 3.95 | 4.01 | 3.92 | 4 | +1.52% | 150,386 | 59,677,497 |
| 2025-03-05 | 3.97 | 3.97 | 3.91 | 3.94 | -0.51% | 87,502 | 34,443,589 |
| 2025-03-04 | 3.91 | 3.97 | 3.9 | 3.96 | +1.54% | 108,075 | 42,669,223 |
| 2025-03-03 | 3.95 | 3.98 | 3.89 | 3.9 | -1.52% | 130,044 | 51,131,421 |
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：