股票概览
4.34
+1.4%
+0.06
4.27
开盘价
4.35
最高价
4.27
最低价
141,745
成交量
数据更新至: 2025-03-25
技术指标
4.29
MA5 (5日均线)
4.27
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 | 4.27 | 4.35 | 4.27 | 4.34 | +1.4% | 141,745 | 61,107,714 |
| 2025-03-24 | 4.29 | 4.32 | 4.22 | 4.28 | -0.23% | 155,836 | 66,490,660 |
| 2025-03-21 | 4.28 | 4.32 | 4.26 | 4.29 | +0.23% | 149,808 | 64,383,004 |
| 2025-03-20 | 4.29 | 4.31 | 4.28 | 4.28 | 0% | 102,044 | 43,795,854 |
| 2025-03-19 | 4.27 | 4.29 | 4.26 | 4.28 | 0% | 73,570 | 31,441,967 |
| 2025-03-18 | 4.28 | 4.29 | 4.24 | 4.28 | +0.47% | 115,930 | 49,440,800 |
| 2025-03-17 | 4.25 | 4.28 | 4.24 | 4.26 | +0.47% | 128,228 | 54,619,115 |
| 2025-03-14 | 4.19 | 4.25 | 4.18 | 4.24 | +1.19% | 146,709 | 61,946,222 |
| 2025-03-13 | 4.22 | 4.23 | 4.17 | 4.19 | -0.48% | 132,255 | 55,414,666 |
| 2025-03-12 | 4.21 | 4.23 | 4.2 | 4.21 | 0% | 71,484 | 30,116,004 |
| 2025-03-11 | 4.2 | 4.22 | 4.17 | 4.21 | -0.24% | 104,611 | 43,847,504 |
| 2025-03-10 | 4.2 | 4.24 | 4.2 | 4.22 | +0.24% | 85,737 | 36,151,182 |
| 2025-03-07 | 4.21 | 4.24 | 4.19 | 4.21 | +0.24% | 102,433 | 43,218,339 |
| 2025-03-06 | 4.22 | 4.23 | 4.18 | 4.2 | -0.24% | 115,814 | 48,649,969 |
| 2025-03-05 | 4.24 | 4.25 | 4.19 | 4.21 | -0.94% | 64,228 | 27,022,120 |
| 2025-03-04 | 4.19 | 4.25 | 4.18 | 4.25 | +1.19% | 68,417 | 28,915,469 |
| 2025-03-03 | 4.21 | 4.27 | 4.19 | 4.2 | -0.47% | 123,568 | 52,223,631 |
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：