股票概览
4.42
+1.14%
+0.05
4.37
开盘价
4.44
最高价
4.34
最低价
200,877
成交量
数据更新至: 2025-03-25
技术指标
4.34
MA5 (5日均线)
4.32
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 | 4.37 | 4.44 | 4.34 | 4.42 | +1.14% | 200,877 | 88,537,382 |
| 2025-03-24 | 4.33 | 4.4 | 4.31 | 4.37 | +1.39% | 317,873 | 138,447,587 |
| 2025-03-21 | 4.31 | 4.38 | 4.29 | 4.31 | 0% | 286,324 | 124,278,997 |
| 2025-03-20 | 4.3 | 4.33 | 4.28 | 4.31 | +0.47% | 167,209 | 72,005,660 |
| 2025-03-19 | 4.32 | 4.34 | 4.27 | 4.29 | -1.15% | 203,131 | 87,112,828 |
| 2025-03-18 | 4.35 | 4.37 | 4.31 | 4.34 | 0% | 174,790 | 75,639,532 |
| 2025-03-17 | 4.36 | 4.38 | 4.32 | 4.34 | 0% | 272,851 | 118,725,061 |
| 2025-03-14 | 4.25 | 4.34 | 4.23 | 4.34 | +2.36% | 367,244 | 157,989,583 |
| 2025-03-13 | 4.23 | 4.25 | 4.21 | 4.24 | +0.47% | 232,418 | 98,246,933 |
| 2025-03-12 | 4.18 | 4.24 | 4.16 | 4.22 | +0.96% | 261,521 | 109,970,252 |
| 2025-03-11 | 4.15 | 4.18 | 4.14 | 4.18 | +0.24% | 135,483 | 56,280,359 |
| 2025-03-10 | 4.19 | 4.2 | 4.15 | 4.17 | -0.48% | 181,542 | 75,785,739 |
| 2025-03-07 | 4.2 | 4.21 | 4.18 | 4.19 | -0.48% | 180,820 | 75,855,816 |
| 2025-03-06 | 4.23 | 4.24 | 4.17 | 4.21 | -0.24% | 264,286 | 110,959,011 |
| 2025-03-05 | 4.27 | 4.27 | 4.19 | 4.22 | -0.71% | 258,722 | 109,135,931 |
| 2025-03-04 | 4.26 | 4.28 | 4.2 | 4.25 | -0.23% | 227,039 | 96,348,001 |
| 2025-03-03 | 4.24 | 4.33 | 4.22 | 4.26 | +0.95% | 377,041 | 161,557,385 |
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：