股票概览
4.19
-1.18%
-0.05
4.26
开盘价
4.35
最高价
4.16
最低价
286,329
成交量
数据更新至: 2025-03-25
技术指标
4.21
MA5 (5日均线)
4.22
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 | 4.26 | 4.35 | 4.16 | 4.19 | -1.18% | 286,329 | 121,416,215 |
| 2025-03-24 | 4.11 | 4.26 | 4.06 | 4.24 | +3.41% | 623,875 | 261,127,918 |
| 2025-03-21 | 4.25 | 4.37 | 4.08 | 4.1 | -4.65% | 575,515 | 240,396,093 |
| 2025-03-20 | 4.27 | 4.48 | 4.24 | 4.3 | +1.42% | 683,058 | 298,226,601 |
| 2025-03-19 | 4.21 | 4.25 | 4.1 | 4.24 | -0.24% | 475,931 | 199,091,191 |
| 2025-03-18 | 4.17 | 4.31 | 4.14 | 4.25 | +2.41% | 668,662 | 284,128,417 |
| 2025-03-17 | 4.17 | 4.27 | 4.12 | 4.15 | -0.95% | 503,090 | 210,659,226 |
| 2025-03-14 | 4.32 | 4.36 | 4.17 | 4.19 | -2.33% | 582,442 | 246,339,211 |
| 2025-03-13 | 4.28 | 4.35 | 4.2 | 4.29 | +0.47% | 609,798 | 260,278,291 |
| 2025-03-12 | 4.22 | 4.3 | 4.16 | 4.27 | +1.91% | 705,994 | 301,186,288 |
| 2025-03-11 | 4.2 | 4.25 | 4.09 | 4.19 | -1.18% | 565,741 | 235,582,575 |
| 2025-03-10 | 4.18 | 4.28 | 4.13 | 4.24 | +1.92% | 660,354 | 277,604,459 |
| 2025-03-07 | 4.15 | 4.36 | 4.13 | 4.16 | +0.24% | 843,729 | 358,600,393 |
| 2025-03-06 | 4.17 | 4.26 | 4.12 | 4.15 | -0.48% | 820,773 | 342,613,963 |
| 2025-03-05 | 3.86 | 4.2 | 3.86 | 4.17 | +7.75% | 1,745,096 | 707,332,516 |
| 2025-03-04 | 3.77 | 3.89 | 3.75 | 3.87 | +1.84% | 593,066 | 227,875,564 |
| 2025-03-03 | 3.73 | 3.97 | 3.72 | 3.8 | +1.88% | 1,069,426 | 412,499,082 |
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：