股票概览
4.3
0%
0
4.29
开盘价
4.32
最高价
4.26
最低价
65,613
成交量
数据更新至: 2025-03-25
技术指标
4.39
MA5 (5日均线)
4.45
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 | 4.29 | 4.32 | 4.26 | 4.3 | 0% | 65,613 | 28,098,906 |
| 2025-03-24 | 4.38 | 4.39 | 4.24 | 4.3 | -2.05% | 168,844 | 72,566,087 |
| 2025-03-21 | 4.48 | 4.48 | 4.38 | 4.39 | -2.01% | 131,841 | 58,295,791 |
| 2025-03-20 | 4.47 | 4.52 | 4.44 | 4.48 | +0.22% | 133,253 | 59,807,212 |
| 2025-03-19 | 4.53 | 4.54 | 4.45 | 4.47 | -1.11% | 122,926 | 55,023,310 |
| 2025-03-18 | 4.59 | 4.59 | 4.51 | 4.52 | -1.53% | 169,231 | 76,760,610 |
| 2025-03-17 | 4.54 | 4.66 | 4.54 | 4.59 | +0.66% | 231,229 | 106,318,265 |
| 2025-03-14 | 4.45 | 4.64 | 4.42 | 4.56 | +2.93% | 377,540 | 171,584,198 |
| 2025-03-13 | 4.48 | 4.48 | 4.38 | 4.43 | -0.67% | 146,085 | 64,450,553 |
| 2025-03-12 | 4.48 | 4.49 | 4.41 | 4.46 | +0.22% | 170,829 | 76,163,516 |
| 2025-03-11 | 4.41 | 4.46 | 4.38 | 4.45 | -0.22% | 174,345 | 77,080,363 |
| 2025-03-10 | 4.55 | 4.56 | 4.43 | 4.46 | -1.76% | 250,588 | 112,425,095 |
| 2025-03-07 | 4.65 | 4.68 | 4.51 | 4.54 | -4.22% | 434,450 | 197,950,501 |
| 2025-03-06 | 4.65 | 4.75 | 4.59 | 4.74 | +2.38% | 422,395 | 197,352,530 |
| 2025-03-05 | 4.88 | 4.89 | 4.61 | 4.63 | -4.73% | 534,540 | 250,351,123 |
| 2025-03-04 | 4.92 | 4.98 | 4.81 | 4.86 | -2.41% | 380,004 | 185,045,033 |
| 2025-03-03 | 4.94 | 5.06 | 4.87 | 4.98 | +0.4% | 627,696 | 312,702,468 |
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：