股票概览
4.41
+0.68%
+0.03
4.37
开盘价
4.45
最高价
4.31
最低价
152,243
成交量
数据更新至: 2025-03-25
技术指标
4.42
MA5 (5日均线)
4.43
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 | 4.45 | 4.31 | 4.41 | +0.68% | 152,243 | 66,781,302 |
| 2025-03-24 | 4.41 | 4.43 | 4.29 | 4.38 | -0.23% | 152,347 | 66,261,525 |
| 2025-03-21 | 4.44 | 4.45 | 4.36 | 4.39 | -1.35% | 160,043 | 70,473,090 |
| 2025-03-20 | 4.47 | 4.55 | 4.42 | 4.45 | -0.22% | 199,382 | 89,213,637 |
| 2025-03-19 | 4.5 | 4.56 | 4.44 | 4.46 | -1.98% | 219,852 | 98,285,794 |
| 2025-03-18 | 4.57 | 4.6 | 4.48 | 4.55 | -0.44% | 325,746 | 147,389,561 |
| 2025-03-17 | 4.67 | 4.76 | 4.52 | 4.57 | -1.51% | 696,239 | 321,932,014 |
| 2025-03-14 | 4.25 | 4.64 | 4.25 | 4.64 | +9.95% | 698,003 | 312,819,671 |
| 2025-03-13 | 4.21 | 4.25 | 4.17 | 4.22 | +0.48% | 88,333 | 37,199,993 |
| 2025-03-12 | 4.24 | 4.27 | 4.19 | 4.2 | -0.71% | 69,034 | 29,093,443 |
| 2025-03-11 | 4.17 | 4.24 | 4.15 | 4.23 | +0.71% | 80,504 | 33,813,789 |
| 2025-03-10 | 4.16 | 4.21 | 4.16 | 4.2 | +0.72% | 49,389 | 20,674,802 |
| 2025-03-07 | 4.2 | 4.21 | 4.16 | 4.17 | -0.71% | 56,038 | 23,452,628 |
| 2025-03-06 | 4.19 | 4.2 | 4.15 | 4.2 | +0.72% | 78,850 | 32,972,804 |
| 2025-03-05 | 4.21 | 4.21 | 4.12 | 4.17 | -0.95% | 73,193 | 30,424,302 |
| 2025-03-04 | 4.2 | 4.22 | 4.18 | 4.21 | -0.24% | 54,560 | 22,923,516 |
| 2025-03-03 | 4.24 | 4.28 | 4.2 | 4.22 | -0.71% | 105,405 | 44,691,341 |
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：