股票概览
4.43
+1.37%
+0.06
4.37
开盘价
4.43
最高价
4.33
最低价
1,246,864
成交量
数据更新至: 2025-03-25
技术指标
4.37
MA5 (5日均线)
4.31
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 | 4.37 | 4.43 | 4.33 | 4.43 | +1.37% | 1,246,864 | 548,810,709 |
| 2025-03-24 | 4.35 | 4.39 | 4.32 | 4.37 | +0.69% | 1,296,727 | 564,622,194 |
| 2025-03-21 | 4.39 | 4.44 | 4.31 | 4.34 | -0.46% | 1,724,116 | 754,968,873 |
| 2025-03-20 | 4.39 | 4.45 | 4.36 | 4.36 | -0.23% | 1,928,006 | 849,436,452 |
| 2025-03-19 | 4.28 | 4.4 | 4.26 | 4.37 | +2.1% | 2,176,640 | 946,673,010 |
| 2025-03-18 | 4.28 | 4.29 | 4.24 | 4.28 | +0.23% | 1,058,417 | 452,107,619 |
| 2025-03-17 | 4.25 | 4.32 | 4.24 | 4.27 | +0.71% | 1,876,053 | 805,174,477 |
| 2025-03-14 | 4.22 | 4.25 | 4.21 | 4.24 | +0.71% | 1,190,767 | 503,584,770 |
| 2025-03-13 | 4.21 | 4.24 | 4.2 | 4.21 | +0.24% | 1,395,577 | 588,660,834 |
| 2025-03-12 | 4.14 | 4.21 | 4.13 | 4.2 | +1.2% | 1,613,124 | 673,892,234 |
| 2025-03-11 | 4.1 | 4.16 | 4.09 | 4.15 | +0.73% | 1,315,730 | 544,336,729 |
| 2025-03-10 | 4.13 | 4.15 | 4.11 | 4.12 | -0.24% | 888,630 | 366,147,557 |
| 2025-03-07 | 4.14 | 4.15 | 4.12 | 4.13 | -0.48% | 1,018,603 | 420,963,615 |
| 2025-03-06 | 4.17 | 4.18 | 4.13 | 4.15 | -0.48% | 1,468,841 | 608,507,912 |
| 2025-03-05 | 4.15 | 4.18 | 4.12 | 4.17 | +0.24% | 1,122,293 | 466,086,432 |
| 2025-03-04 | 4.17 | 4.19 | 4.14 | 4.16 | -0.24% | 1,070,258 | 445,305,525 |
| 2025-03-03 | 4.23 | 4.24 | 4.16 | 4.17 | -1.42% | 1,533,349 | 642,586,013 |
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：