股票概览
4.41
0%
0
4.41
开盘价
4.44
最高价
4.38
最低价
147,101
成交量
数据更新至: 2025-03-25
技术指标
4.46
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 | 4.41 | 4.44 | 4.38 | 4.41 | 0% | 147,101 | 64,865,524 |
| 2025-03-24 | 4.41 | 4.43 | 4.36 | 4.41 | -0.45% | 348,906 | 153,229,090 |
| 2025-03-21 | 4.49 | 4.52 | 4.4 | 4.43 | -1.56% | 432,284 | 192,803,379 |
| 2025-03-20 | 4.52 | 4.53 | 4.49 | 4.5 | -0.66% | 306,073 | 138,012,797 |
| 2025-03-19 | 4.52 | 4.56 | 4.5 | 4.53 | -0.22% | 398,615 | 180,319,343 |
| 2025-03-18 | 4.55 | 4.56 | 4.51 | 4.54 | +0.22% | 309,204 | 140,124,551 |
| 2025-03-17 | 4.57 | 4.59 | 4.52 | 4.53 | -1.09% | 466,804 | 212,074,999 |
| 2025-03-14 | 4.44 | 4.62 | 4.43 | 4.58 | +3.15% | 932,170 | 423,637,490 |
| 2025-03-13 | 4.45 | 4.49 | 4.4 | 4.44 | -0.45% | 340,371 | 150,907,149 |
| 2025-03-12 | 4.45 | 4.52 | 4.43 | 4.46 | +0.22% | 404,451 | 180,822,134 |
| 2025-03-11 | 4.37 | 4.45 | 4.36 | 4.45 | +0.68% | 273,979 | 120,820,216 |
| 2025-03-10 | 4.42 | 4.44 | 4.39 | 4.42 | -0.45% | 294,817 | 130,051,011 |
| 2025-03-07 | 4.51 | 4.52 | 4.42 | 4.44 | -1.99% | 477,023 | 212,355,757 |
| 2025-03-06 | 4.4 | 4.56 | 4.4 | 4.53 | +3.19% | 774,690 | 348,398,772 |
| 2025-03-05 | 4.39 | 4.4 | 4.33 | 4.39 | -0.23% | 381,956 | 166,792,945 |
| 2025-03-04 | 4.36 | 4.42 | 4.35 | 4.4 | +0.23% | 370,355 | 162,687,202 |
| 2025-03-03 | 4.46 | 4.48 | 4.38 | 4.39 | -1.35% | 666,856 | 295,880,170 |
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：