股票概览
4.14
-0.48%
-0.02
4.15
开盘价
4.18
最高价
4.08
最低价
89,281
成交量
数据更新至: 2025-03-25
技术指标
4.28
MA5 (5日均线)
4.30
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 | 4.15 | 4.18 | 4.08 | 4.14 | -0.48% | 89,281 | 36,750,555 |
| 2025-03-24 | 4.3 | 4.31 | 4.08 | 4.16 | -3.48% | 157,171 | 65,418,085 |
| 2025-03-21 | 4.4 | 4.42 | 4.28 | 4.31 | -2.71% | 125,272 | 54,355,486 |
| 2025-03-20 | 4.38 | 4.47 | 4.36 | 4.43 | +1.14% | 162,337 | 71,883,609 |
| 2025-03-19 | 4.36 | 4.44 | 4.35 | 4.38 | 0% | 97,819 | 42,970,960 |
| 2025-03-18 | 4.38 | 4.44 | 4.35 | 4.38 | -0.45% | 117,045 | 51,364,658 |
| 2025-03-17 | 4.32 | 4.42 | 4.32 | 4.4 | +2.56% | 157,960 | 69,032,955 |
| 2025-03-14 | 4.22 | 4.3 | 4.16 | 4.29 | +1.9% | 147,168 | 62,413,573 |
| 2025-03-13 | 4.27 | 4.32 | 4.16 | 4.21 | -2.32% | 163,990 | 69,208,872 |
| 2025-03-12 | 4.28 | 4.42 | 4.28 | 4.31 | +0.94% | 170,123 | 73,878,041 |
| 2025-03-11 | 4.24 | 4.4 | 4.2 | 4.27 | 0% | 142,002 | 60,941,372 |
| 2025-03-10 | 4.25 | 4.32 | 4.22 | 4.27 | +0.47% | 96,526 | 41,177,152 |
| 2025-03-07 | 4.33 | 4.37 | 4.21 | 4.25 | -2.52% | 177,101 | 75,842,283 |
| 2025-03-06 | 4.28 | 4.38 | 4.26 | 4.36 | +2.11% | 136,104 | 58,818,280 |
| 2025-03-05 | 4.34 | 4.35 | 4.22 | 4.27 | -1.84% | 126,358 | 53,805,774 |
| 2025-03-04 | 4.28 | 4.36 | 4.26 | 4.35 | +0.69% | 71,850 | 31,037,149 |
| 2025-03-03 | 4.36 | 4.42 | 4.28 | 4.32 | -0.92% | 120,374 | 52,386,851 |
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：