股票概览
4.24
+0.95%
+0.04
4.2
开盘价
4.26
最高价
4.1
最低价
349,945
成交量
数据更新至: 2025-03-25
技术指标
4.36
MA5 (5日均线)
4.47
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 | 4.2 | 4.26 | 4.1 | 4.24 | +0.95% | 349,945 | 147,344,344 |
| 2025-03-24 | 4.35 | 4.4 | 4.08 | 4.2 | -4.11% | 724,873 | 304,629,569 |
| 2025-03-21 | 4.45 | 4.52 | 4.37 | 4.38 | -2.23% | 604,973 | 268,174,008 |
| 2025-03-20 | 4.49 | 4.59 | 4.46 | 4.48 | -0.44% | 559,856 | 252,898,361 |
| 2025-03-19 | 4.52 | 4.57 | 4.46 | 4.5 | -1.53% | 674,709 | 303,659,901 |
| 2025-03-18 | 4.58 | 4.7 | 4.52 | 4.57 | -0.44% | 963,307 | 442,192,447 |
| 2025-03-17 | 4.65 | 4.8 | 4.59 | 4.59 | -1.92% | 1,230,710 | 575,048,966 |
| 2025-03-14 | 4.54 | 4.73 | 4.41 | 4.68 | +2.41% | 1,550,183 | 716,008,902 |
| 2025-03-13 | 4.48 | 4.72 | 4.43 | 4.57 | +2.01% | 1,615,553 | 739,421,632 |
| 2025-03-12 | 4.47 | 4.53 | 4.44 | 4.48 | +0.45% | 960,588 | 431,115,929 |
| 2025-03-11 | 4.55 | 4.55 | 4.41 | 4.46 | -2.83% | 1,633,757 | 730,718,103 |
| 2025-03-10 | 4.18 | 4.59 | 4.17 | 4.59 | +10.07% | 1,233,372 | 557,070,820 |
| 2025-03-07 | 4.23 | 4.29 | 4.14 | 4.17 | -2.11% | 493,958 | 208,048,499 |
| 2025-03-06 | 4.17 | 4.35 | 4.16 | 4.26 | +2.16% | 561,253 | 238,303,342 |
| 2025-03-05 | 4.18 | 4.19 | 4.07 | 4.17 | -0.48% | 370,546 | 153,030,368 |
| 2025-03-04 | 4.12 | 4.23 | 4.06 | 4.19 | +1.21% | 380,246 | 158,349,908 |
| 2025-03-03 | 4.1 | 4.21 | 4.07 | 4.14 | +0.98% | 465,497 | 193,411,158 |
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：