股票概览
4.42
+0.45%
+0.02
4.39
开盘价
4.43
最高价
4.35
最低价
42,781
成交量
数据更新至: 2025-03-25
技术指标
4.44
MA5 (5日均线)
4.39
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 | 4.39 | 4.43 | 4.35 | 4.42 | +0.45% | 42,781 | 18,754,336 |
| 2025-03-24 | 4.47 | 4.5 | 4.34 | 4.4 | -1.35% | 67,109 | 29,630,681 |
| 2025-03-21 | 4.49 | 4.53 | 4.44 | 4.46 | -0.67% | 60,676 | 27,193,362 |
| 2025-03-20 | 4.45 | 4.49 | 4.44 | 4.49 | +0.9% | 48,620 | 21,745,978 |
| 2025-03-19 | 4.44 | 4.46 | 4.42 | 4.45 | +0.23% | 53,459 | 23,745,117 |
| 2025-03-18 | 4.4 | 4.47 | 4.37 | 4.44 | +1.14% | 58,009 | 25,730,743 |
| 2025-03-17 | 4.34 | 4.42 | 4.33 | 4.39 | +0.92% | 71,773 | 31,535,650 |
| 2025-03-14 | 4.25 | 4.35 | 4.24 | 4.35 | +2.35% | 100,206 | 43,106,506 |
| 2025-03-13 | 4.25 | 4.26 | 4.19 | 4.25 | +0.24% | 53,624 | 22,657,881 |
| 2025-03-12 | 4.28 | 4.28 | 4.23 | 4.24 | -0.7% | 49,402 | 20,965,992 |
| 2025-03-11 | 4.21 | 4.27 | 4.19 | 4.27 | +0.71% | 46,162 | 19,559,586 |
| 2025-03-10 | 4.18 | 4.25 | 4.17 | 4.24 | +1.44% | 61,658 | 26,067,271 |
| 2025-03-07 | 4.23 | 4.25 | 4.16 | 4.18 | -1.42% | 63,124 | 26,562,250 |
| 2025-03-06 | 4.23 | 4.25 | 4.18 | 4.24 | +0.47% | 56,538 | 23,866,218 |
| 2025-03-05 | 4.3 | 4.3 | 4.18 | 4.22 | -1.86% | 62,015 | 26,128,054 |
| 2025-03-04 | 4.23 | 4.3 | 4.23 | 4.3 | +0.7% | 38,752 | 16,571,411 |
| 2025-03-03 | 4.25 | 4.33 | 4.24 | 4.27 | +0.47% | 60,484 | 25,925,603 |
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：