股票概览
4.34
+0.23%
+0.01
4.33
开盘价
4.43
最高价
4.29
最低价
441,389
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.48
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 | 4.33 | 4.43 | 4.29 | 4.34 | +0.23% | 441,389 | 192,568,598 |
| 2025-03-24 | 4.38 | 4.41 | 4.25 | 4.33 | -1.14% | 639,973 | 276,263,078 |
| 2025-03-21 | 4.47 | 4.52 | 4.35 | 4.38 | -2.67% | 892,666 | 394,385,738 |
| 2025-03-20 | 4.57 | 4.65 | 4.48 | 4.5 | -1.75% | 863,565 | 392,971,618 |
| 2025-03-19 | 4.65 | 4.66 | 4.54 | 4.58 | -1.72% | 834,114 | 382,922,734 |
| 2025-03-18 | 4.58 | 4.79 | 4.55 | 4.66 | +1.53% | 1,377,084 | 644,059,554 |
| 2025-03-17 | 4.47 | 4.72 | 4.45 | 4.59 | +2.68% | 1,441,188 | 661,581,321 |
| 2025-03-14 | 4.54 | 4.65 | 4.44 | 4.47 | -1.11% | 1,302,927 | 585,486,808 |
| 2025-03-13 | 4.45 | 4.64 | 4.36 | 4.52 | +1.8% | 1,692,132 | 761,476,328 |
| 2025-03-12 | 4.56 | 4.6 | 4.43 | 4.44 | -3.9% | 1,532,069 | 685,796,227 |
| 2025-03-11 | 4.36 | 4.7 | 4.35 | 4.62 | +4.52% | 2,448,364 | 1,098,439,545 |
| 2025-03-10 | 4.4 | 4.7 | 4.28 | 4.42 | +3.51% | 3,187,604 | 1,423,345,653 |
| 2025-03-07 | 3.99 | 4.27 | 3.99 | 4.27 | +10.05% | 1,329,318 | 560,469,451 |
| 2025-03-06 | 3.82 | 3.88 | 3.81 | 3.88 | +1.57% | 353,934 | 136,396,918 |
| 2025-03-05 | 3.86 | 3.86 | 3.76 | 3.82 | -1.04% | 329,816 | 125,298,121 |
| 2025-03-04 | 3.83 | 3.87 | 3.8 | 3.86 | +0.78% | 297,871 | 114,159,932 |
| 2025-03-03 | 3.83 | 3.9 | 3.81 | 3.83 | 0% | 416,987 | 160,673,745 |
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：