股票概览
4.25
+0.24%
+0.01
4.27
开盘价
4.33
最高价
4.22
最低价
36,420
成交量
数据更新至: 2025-03-25
技术指标
4.35
MA5 (5日均线)
4.49
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 | 4.27 | 4.33 | 4.22 | 4.25 | +0.24% | 36,420 | 15,573,948 |
| 2025-03-24 | 4.48 | 4.5 | 4.22 | 4.24 | -4.5% | 87,475 | 37,570,565 |
| 2025-03-21 | 4.42 | 4.46 | 4.31 | 4.44 | +0.68% | 76,803 | 33,759,251 |
| 2025-03-20 | 4.39 | 4.51 | 4.36 | 4.41 | +0.23% | 73,614 | 32,649,654 |
| 2025-03-19 | 4.57 | 4.57 | 4.31 | 4.4 | -3.08% | 133,562 | 58,437,443 |
| 2025-03-18 | 4.58 | 4.61 | 4.41 | 4.54 | +0.22% | 90,884 | 41,180,955 |
| 2025-03-17 | 4.85 | 4.88 | 4.53 | 4.53 | -5.03% | 132,830 | 61,851,682 |
| 2025-03-14 | 4.69 | 4.79 | 4.65 | 4.77 | +2.58% | 93,888 | 44,570,222 |
| 2025-03-13 | 4.67 | 4.71 | 4.59 | 4.65 | -0.21% | 98,558 | 45,781,016 |
| 2025-03-12 | 4.53 | 4.71 | 4.53 | 4.66 | +3.56% | 129,715 | 60,244,582 |
| 2025-03-11 | 4.47 | 4.53 | 4.42 | 4.5 | 0% | 91,308 | 40,822,823 |
| 2025-03-10 | 4.47 | 4.5 | 4.3 | 4.5 | 0% | 119,327 | 52,714,532 |
| 2025-03-07 | 4.37 | 4.57 | 4.37 | 4.5 | +2.51% | 106,805 | 47,924,359 |
| 2025-03-06 | 4.38 | 4.52 | 4.36 | 4.39 | +0.23% | 127,783 | 56,610,700 |
| 2025-03-05 | 4.26 | 4.39 | 4.25 | 4.38 | +2.82% | 105,462 | 45,527,073 |
| 2025-03-04 | 4.21 | 4.28 | 4.14 | 4.26 | +0.47% | 143,497 | 60,341,937 |
| 2025-03-03 | 4.08 | 4.26 | 4.08 | 4.24 | +4.43% | 182,455 | 77,077,575 |
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：