股票概览
3.96
+0.25%
+0.01
3.95
开盘价
3.97
最高价
3.88
最低价
56,852
成交量
数据更新至: 2025-03-25
技术指标
4.10
MA5 (5日均线)
4.15
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 | 3.95 | 3.97 | 3.88 | 3.96 | +0.25% | 56,852 | 22,301,354 |
| 2025-03-24 | 4.16 | 4.17 | 3.9 | 3.95 | -5.05% | 113,987 | 45,659,178 |
| 2025-03-21 | 4.23 | 4.24 | 4.14 | 4.16 | -1.65% | 72,959 | 30,471,818 |
| 2025-03-20 | 4.2 | 4.28 | 4.18 | 4.23 | +0.48% | 61,579 | 26,064,731 |
| 2025-03-19 | 4.23 | 4.25 | 4.18 | 4.21 | -0.47% | 44,254 | 18,650,293 |
| 2025-03-18 | 4.26 | 4.28 | 4.2 | 4.23 | -0.24% | 46,821 | 19,759,416 |
| 2025-03-17 | 4.26 | 4.34 | 4.23 | 4.24 | -0.47% | 74,114 | 31,604,665 |
| 2025-03-14 | 4.14 | 4.27 | 4.12 | 4.26 | +3.15% | 87,237 | 36,625,394 |
| 2025-03-13 | 4.16 | 4.18 | 4.07 | 4.13 | -0.96% | 58,438 | 24,054,708 |
| 2025-03-12 | 4.24 | 4.25 | 4.16 | 4.17 | -0.95% | 46,223 | 19,334,122 |
| 2025-03-11 | 4.21 | 4.22 | 4.13 | 4.21 | +0.24% | 52,006 | 21,693,309 |
| 2025-03-10 | 4.18 | 4.24 | 4.16 | 4.2 | +1.2% | 50,902 | 21,370,572 |
| 2025-03-07 | 4.2 | 4.22 | 4.13 | 4.15 | -1.66% | 63,596 | 26,465,424 |
| 2025-03-06 | 4.21 | 4.25 | 4.16 | 4.22 | +0.72% | 56,718 | 23,931,419 |
| 2025-03-05 | 4.29 | 4.3 | 4.12 | 4.19 | -1.87% | 95,518 | 39,919,177 |
| 2025-03-04 | 4.23 | 4.29 | 4.2 | 4.27 | +0.71% | 54,616 | 23,191,833 |
| 2025-03-03 | 4.23 | 4.32 | 4.18 | 4.24 | +1.44% | 84,318 | 35,944,184 |
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：