股票概览
4.38
0%
0
4.35
开盘价
4.43
最高价
4.29
最低价
89,384
成交量
数据更新至: 2025-03-25
技术指标
4.53
MA5 (5日均线)
4.56
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 | 4.35 | 4.43 | 4.29 | 4.38 | 0% | 89,384 | 38,960,435 |
| 2025-03-24 | 4.6 | 4.62 | 4.26 | 4.38 | -4.99% | 244,337 | 107,667,196 |
| 2025-03-21 | 4.67 | 4.69 | 4.58 | 4.61 | -1.5% | 184,433 | 85,460,769 |
| 2025-03-20 | 4.59 | 4.82 | 4.59 | 4.68 | +1.74% | 270,480 | 127,102,057 |
| 2025-03-19 | 4.67 | 4.68 | 4.57 | 4.6 | -1.5% | 136,995 | 63,027,436 |
| 2025-03-18 | 4.61 | 4.71 | 4.59 | 4.67 | +1.52% | 175,222 | 81,454,336 |
| 2025-03-17 | 4.62 | 4.71 | 4.59 | 4.6 | +0.22% | 168,868 | 78,480,245 |
| 2025-03-14 | 4.52 | 4.63 | 4.46 | 4.59 | +1.55% | 185,350 | 84,668,873 |
| 2025-03-13 | 4.62 | 4.62 | 4.47 | 4.52 | -1.95% | 158,724 | 71,797,318 |
| 2025-03-12 | 4.61 | 4.68 | 4.59 | 4.61 | +0.44% | 187,807 | 86,922,542 |
| 2025-03-11 | 4.6 | 4.62 | 4.52 | 4.59 | -1.08% | 171,314 | 78,108,764 |
| 2025-03-10 | 4.62 | 4.7 | 4.6 | 4.64 | -1.28% | 280,841 | 130,186,016 |
| 2025-03-07 | 4.49 | 4.8 | 4.42 | 4.7 | +3.98% | 517,745 | 240,037,474 |
| 2025-03-06 | 4.45 | 4.53 | 4.42 | 4.52 | +1.8% | 164,137 | 73,704,325 |
| 2025-03-05 | 4.49 | 4.51 | 4.36 | 4.44 | -1.77% | 169,302 | 74,732,349 |
| 2025-03-04 | 4.43 | 4.52 | 4.37 | 4.52 | +1.57% | 153,163 | 68,473,618 |
| 2025-03-03 | 4.41 | 4.55 | 4.41 | 4.45 | +0.68% | 193,446 | 86,749,281 |
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：