股票概览
4.36
+0.69%
+0.03
4.34
开盘价
4.37
最高价
4.28
最低价
28,883
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.50
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 | 4.34 | 4.37 | 4.28 | 4.36 | +0.69% | 28,883 | 12,471,255 |
| 2025-03-24 | 4.45 | 4.47 | 4.25 | 4.33 | -2.7% | 74,710 | 32,367,020 |
| 2025-03-21 | 4.49 | 4.54 | 4.44 | 4.45 | -1.11% | 63,577 | 28,471,042 |
| 2025-03-20 | 4.51 | 4.53 | 4.49 | 4.5 | +0.22% | 35,306 | 15,923,092 |
| 2025-03-19 | 4.57 | 4.57 | 4.48 | 4.49 | -1.1% | 42,730 | 19,215,675 |
| 2025-03-18 | 4.58 | 4.59 | 4.51 | 4.54 | -0.66% | 51,938 | 23,608,047 |
| 2025-03-17 | 4.62 | 4.65 | 4.55 | 4.57 | -0.65% | 48,555 | 22,318,378 |
| 2025-03-14 | 4.48 | 4.61 | 4.45 | 4.6 | +2.22% | 71,008 | 32,207,085 |
| 2025-03-13 | 4.59 | 4.61 | 4.43 | 4.5 | -2.39% | 101,323 | 45,638,527 |
| 2025-03-12 | 4.62 | 4.67 | 4.57 | 4.61 | -0.22% | 65,860 | 30,438,766 |
| 2025-03-11 | 4.62 | 4.68 | 4.56 | 4.62 | -0.86% | 85,589 | 39,413,617 |
| 2025-03-10 | 4.56 | 4.67 | 4.55 | 4.66 | +2.19% | 79,149 | 36,513,020 |
| 2025-03-07 | 4.64 | 4.66 | 4.55 | 4.56 | -2.36% | 75,221 | 34,445,268 |
| 2025-03-06 | 4.67 | 4.73 | 4.61 | 4.67 | +0.65% | 117,682 | 54,918,717 |
| 2025-03-05 | 4.68 | 4.71 | 4.55 | 4.64 | -1.49% | 104,227 | 48,003,265 |
| 2025-03-04 | 4.63 | 4.71 | 4.6 | 4.71 | +0.43% | 100,464 | 46,707,236 |
| 2025-03-03 | 4.99 | 5.02 | 4.65 | 4.69 | -5.06% | 225,238 | 107,227,318 |
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：