股票概览
4.02
+1.01%
+0.04
3.98
开盘价
4.03
最高价
3.95
最低价
487,466
成交量
数据更新至: 2025-03-25
技术指标
3.99
MA5 (5日均线)
3.95
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 | 3.98 | 4.03 | 3.95 | 4.02 | +1.01% | 487,466 | 195,103,960 |
| 2025-03-24 | 3.98 | 4.01 | 3.94 | 3.98 | 0% | 593,964 | 235,923,502 |
| 2025-03-21 | 3.96 | 4.02 | 3.96 | 3.98 | +0.51% | 721,593 | 287,928,311 |
| 2025-03-20 | 3.99 | 4.02 | 3.95 | 3.96 | -0.75% | 616,828 | 245,790,596 |
| 2025-03-19 | 3.92 | 4 | 3.9 | 3.99 | +1.79% | 661,601 | 261,948,859 |
| 2025-03-18 | 3.95 | 3.97 | 3.9 | 3.92 | -0.76% | 525,643 | 205,983,451 |
| 2025-03-17 | 3.93 | 4 | 3.92 | 3.95 | +0.51% | 816,808 | 324,261,932 |
| 2025-03-14 | 3.91 | 3.95 | 3.88 | 3.93 | +0.51% | 974,063 | 382,007,062 |
| 2025-03-13 | 3.83 | 3.92 | 3.82 | 3.91 | +2.09% | 1,324,429 | 513,187,673 |
| 2025-03-12 | 3.85 | 3.85 | 3.81 | 3.83 | -0.52% | 603,356 | 231,017,477 |
| 2025-03-11 | 3.81 | 3.85 | 3.8 | 3.85 | +0.79% | 561,527 | 215,130,034 |
| 2025-03-10 | 3.81 | 3.85 | 3.8 | 3.82 | +0.26% | 591,055 | 225,753,043 |
| 2025-03-07 | 3.83 | 3.84 | 3.78 | 3.81 | -0.78% | 750,881 | 285,978,112 |
| 2025-03-06 | 3.89 | 3.89 | 3.81 | 3.84 | -1.29% | 1,121,163 | 429,059,901 |
| 2025-03-05 | 3.78 | 3.9 | 3.77 | 3.89 | +3.18% | 1,478,627 | 569,394,874 |
| 2025-03-04 | 3.72 | 3.79 | 3.71 | 3.77 | +1.89% | 1,085,671 | 407,302,668 |
| 2025-03-03 | 3.73 | 3.74 | 3.7 | 3.7 | -0.8% | 738,253 | 274,384,283 |
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：