股票概览
4.48
+4.43%
+0.19
4.35
开盘价
4.62
最高价
4.25
最低价
769,639
成交量
数据更新至: 2025-03-25
技术指标
4.20
MA5 (5日均线)
4.01
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 | 4.35 | 4.62 | 4.25 | 4.48 | +4.43% | 769,639 | 341,903,877 |
| 2025-03-24 | 4.1 | 4.31 | 4.1 | 4.29 | +4.38% | 937,643 | 394,822,773 |
| 2025-03-21 | 4.13 | 4.36 | 4.08 | 4.11 | -3.52% | 1,167,434 | 490,188,279 |
| 2025-03-20 | 3.87 | 4.26 | 3.86 | 4.26 | +10.08% | 682,730 | 285,509,151 |
| 2025-03-19 | 3.85 | 3.94 | 3.83 | 3.87 | +0.26% | 305,892 | 119,170,446 |
| 2025-03-18 | 3.88 | 3.89 | 3.8 | 3.86 | -0.52% | 198,536 | 76,211,340 |
| 2025-03-17 | 3.81 | 3.94 | 3.8 | 3.88 | +2.11% | 325,057 | 125,812,366 |
| 2025-03-14 | 3.79 | 3.83 | 3.75 | 3.8 | 0% | 296,766 | 112,631,237 |
| 2025-03-13 | 3.72 | 3.81 | 3.72 | 3.8 | +1.88% | 317,321 | 119,990,975 |
| 2025-03-12 | 3.73 | 3.76 | 3.68 | 3.73 | +0.27% | 147,754 | 54,996,752 |
| 2025-03-11 | 3.66 | 3.72 | 3.63 | 3.72 | +1.09% | 168,770 | 62,270,640 |
| 2025-03-10 | 3.64 | 3.73 | 3.62 | 3.68 | +1.38% | 164,831 | 60,758,507 |
| 2025-03-07 | 3.58 | 3.65 | 3.57 | 3.63 | +0.83% | 117,795 | 42,669,089 |
| 2025-03-06 | 3.61 | 3.63 | 3.55 | 3.6 | 0% | 107,242 | 38,478,827 |
| 2025-03-05 | 3.65 | 3.66 | 3.56 | 3.6 | -1.1% | 128,299 | 46,056,317 |
| 2025-03-04 | 3.61 | 3.65 | 3.59 | 3.64 | +0.28% | 99,515 | 36,090,122 |
| 2025-03-03 | 3.63 | 3.67 | 3.61 | 3.63 | +0.28% | 107,083 | 39,019,226 |
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：