股票概览
4.19
+0.96%
+0.04
4.14
开盘价
4.22
最高价
4.1
最低价
63,365
成交量
数据更新至: 2025-03-25
技术指标
4.30
MA5 (5日均线)
4.40
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 | 4.14 | 4.22 | 4.1 | 4.19 | +0.96% | 63,365 | 26,270,244 |
| 2025-03-24 | 4.32 | 4.35 | 4.08 | 4.15 | -4.6% | 165,215 | 69,012,962 |
| 2025-03-21 | 4.35 | 4.4 | 4.29 | 4.35 | -0.91% | 171,793 | 74,438,984 |
| 2025-03-20 | 4.38 | 4.44 | 4.35 | 4.39 | -0.23% | 95,485 | 41,973,416 |
| 2025-03-19 | 4.45 | 4.5 | 4.38 | 4.4 | -1.35% | 115,146 | 50,845,755 |
| 2025-03-18 | 4.52 | 4.52 | 4.44 | 4.46 | -1.11% | 105,355 | 47,052,717 |
| 2025-03-17 | 4.53 | 4.57 | 4.49 | 4.51 | -0.44% | 135,726 | 61,335,003 |
| 2025-03-14 | 4.5 | 4.56 | 4.46 | 4.53 | +0.89% | 175,836 | 79,388,951 |
| 2025-03-13 | 4.56 | 4.57 | 4.45 | 4.49 | -1.75% | 155,128 | 69,834,637 |
| 2025-03-12 | 4.45 | 4.68 | 4.45 | 4.57 | +1.78% | 373,140 | 170,484,665 |
| 2025-03-11 | 4.32 | 4.66 | 4.28 | 4.49 | +2.75% | 340,717 | 153,170,036 |
| 2025-03-10 | 4.39 | 4.42 | 4.32 | 4.37 | +0.23% | 109,975 | 47,960,852 |
| 2025-03-07 | 4.45 | 4.48 | 4.35 | 4.36 | -3.33% | 210,549 | 92,388,744 |
| 2025-03-06 | 4.37 | 4.71 | 4.34 | 4.51 | +3.68% | 300,782 | 135,504,804 |
| 2025-03-05 | 4.42 | 4.42 | 4.25 | 4.35 | -1.14% | 167,597 | 72,247,233 |
| 2025-03-04 | 4.39 | 4.42 | 4.35 | 4.4 | -0.23% | 143,800 | 63,074,501 |
| 2025-03-03 | 4.41 | 4.5 | 4.38 | 4.41 | 0% | 157,185 | 69,744,078 |
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：