股票概览
4.26
-0.93%
-0.04
4.31
开盘价
4.31
最高价
4.22
最低价
134,149
成交量
数据更新至: 2025-03-25
技术指标
4.36
MA5 (5日均线)
4.46
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 | 4.31 | 4.31 | 4.22 | 4.26 | -0.93% | 134,149 | 56,982,788 |
| 2025-03-24 | 4.35 | 4.39 | 4.22 | 4.3 | -0.92% | 302,879 | 130,457,552 |
| 2025-03-21 | 4.41 | 4.42 | 4.32 | 4.34 | -1.81% | 288,736 | 126,079,225 |
| 2025-03-20 | 4.46 | 4.49 | 4.41 | 4.42 | -0.9% | 292,754 | 130,308,083 |
| 2025-03-19 | 4.52 | 4.55 | 4.45 | 4.46 | -1.98% | 366,063 | 164,350,326 |
| 2025-03-18 | 4.62 | 4.65 | 4.53 | 4.55 | -1.94% | 536,469 | 245,475,626 |
| 2025-03-17 | 4.8 | 4.85 | 4.62 | 4.64 | -0.85% | 853,584 | 401,929,876 |
| 2025-03-14 | 4.66 | 4.75 | 4.6 | 4.68 | +3.08% | 1,118,606 | 521,409,928 |
| 2025-03-13 | 4.38 | 4.6 | 4.34 | 4.54 | +3.18% | 977,887 | 437,827,190 |
| 2025-03-12 | 4.38 | 4.46 | 4.37 | 4.4 | +0.92% | 337,949 | 148,812,760 |
| 2025-03-11 | 4.28 | 4.36 | 4.25 | 4.36 | +0.69% | 316,375 | 136,686,979 |
| 2025-03-10 | 4.31 | 4.38 | 4.28 | 4.33 | +0.46% | 279,842 | 121,026,909 |
| 2025-03-07 | 4.41 | 4.44 | 4.29 | 4.31 | -2.71% | 413,747 | 180,570,134 |
| 2025-03-06 | 4.38 | 4.45 | 4.33 | 4.43 | +1.37% | 446,030 | 196,506,180 |
| 2025-03-05 | 4.38 | 4.41 | 4.25 | 4.37 | -0.91% | 506,555 | 218,932,303 |
| 2025-03-04 | 4.52 | 4.54 | 4.37 | 4.41 | -3.08% | 526,568 | 232,426,322 |
| 2025-03-03 | 4.48 | 4.6 | 4.4 | 4.55 | +1.34% | 580,968 | 262,215,632 |
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：