股票概览
4.3
+0.23%
+0.01
4.31
开盘价
4.35
最高价
4.26
最低价
113,926
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.54
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 | 4.31 | 4.35 | 4.26 | 4.3 | +0.23% | 113,926 | 49,069,501 |
| 2025-03-24 | 4.47 | 4.47 | 4.22 | 4.29 | -4.03% | 269,727 | 116,528,685 |
| 2025-03-21 | 4.53 | 4.54 | 4.42 | 4.47 | -1.54% | 253,007 | 113,110,927 |
| 2025-03-20 | 4.56 | 4.61 | 4.52 | 4.54 | -0.44% | 194,770 | 88,915,685 |
| 2025-03-19 | 4.61 | 4.64 | 4.54 | 4.56 | -1.72% | 189,329 | 86,520,709 |
| 2025-03-18 | 4.7 | 4.77 | 4.61 | 4.64 | -1.28% | 265,563 | 124,009,687 |
| 2025-03-17 | 4.61 | 4.75 | 4.61 | 4.7 | +1.95% | 294,927 | 138,119,089 |
| 2025-03-14 | 4.59 | 4.63 | 4.54 | 4.61 | +0.22% | 216,672 | 99,537,634 |
| 2025-03-13 | 4.67 | 4.71 | 4.52 | 4.6 | -1.71% | 277,001 | 127,314,610 |
| 2025-03-12 | 4.72 | 4.77 | 4.65 | 4.68 | -0.21% | 393,036 | 184,715,498 |
| 2025-03-11 | 4.44 | 4.87 | 4.41 | 4.69 | +3.99% | 660,373 | 310,376,912 |
| 2025-03-10 | 4.6 | 4.61 | 4.46 | 4.51 | -3.22% | 351,561 | 158,279,576 |
| 2025-03-07 | 4.54 | 4.72 | 4.46 | 4.66 | +2.42% | 561,127 | 256,992,357 |
| 2025-03-06 | 4.52 | 4.59 | 4.51 | 4.55 | +0.66% | 266,490 | 121,070,248 |
| 2025-03-05 | 4.45 | 4.53 | 4.39 | 4.52 | +1.12% | 246,974 | 110,216,179 |
| 2025-03-04 | 4.44 | 4.5 | 4.42 | 4.47 | +0.22% | 228,264 | 102,012,387 |
| 2025-03-03 | 4.53 | 4.59 | 4.44 | 4.46 | -1.76% | 327,178 | 147,660,797 |
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：