股票概览
4.02
+0.5%
+0.02
4
开盘价
4.05
最高价
3.96
最低价
112,882
成交量
数据更新至: 2025-03-25
技术指标
4.09
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 | 4.05 | 3.96 | 4.02 | +0.5% | 112,882 | 45,171,562 |
| 2025-03-24 | 4.11 | 4.11 | 3.93 | 4 | -1.72% | 236,842 | 94,709,577 |
| 2025-03-21 | 4.12 | 4.16 | 4.05 | 4.07 | -1.93% | 217,985 | 89,297,655 |
| 2025-03-20 | 4.17 | 4.19 | 4.14 | 4.15 | -0.95% | 154,530 | 64,356,781 |
| 2025-03-19 | 4.26 | 4.27 | 4.16 | 4.19 | -1.64% | 199,932 | 83,869,087 |
| 2025-03-18 | 4.31 | 4.36 | 4.24 | 4.26 | -0.93% | 207,535 | 89,131,329 |
| 2025-03-17 | 4.35 | 4.35 | 4.26 | 4.3 | 0% | 218,439 | 94,052,500 |
| 2025-03-14 | 4.19 | 4.36 | 4.12 | 4.3 | +2.87% | 385,206 | 163,839,379 |
| 2025-03-13 | 4.25 | 4.27 | 4.13 | 4.18 | -1.88% | 243,322 | 101,505,869 |
| 2025-03-12 | 4.26 | 4.3 | 4.24 | 4.26 | 0% | 177,361 | 75,626,031 |
| 2025-03-11 | 4.24 | 4.26 | 4.18 | 4.26 | 0% | 209,974 | 88,508,958 |
| 2025-03-10 | 4.25 | 4.31 | 4.23 | 4.26 | +0.24% | 199,918 | 85,343,353 |
| 2025-03-07 | 4.32 | 4.33 | 4.23 | 4.25 | -1.85% | 233,279 | 99,774,198 |
| 2025-03-06 | 4.33 | 4.37 | 4.3 | 4.33 | +0.93% | 237,697 | 103,027,658 |
| 2025-03-05 | 4.32 | 4.35 | 4.25 | 4.29 | -0.69% | 267,280 | 114,465,669 |
| 2025-03-04 | 4.4 | 4.4 | 4.27 | 4.32 | -2.48% | 341,479 | 147,369,140 |
| 2025-03-03 | 4.33 | 4.52 | 4.32 | 4.43 | +2.31% | 500,844 | 223,332,662 |
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：