股票概览
4.3
+0.7%
+0.03
4.28
开盘价
4.32
最高价
4.25
最低价
919,905
成交量
数据更新至: 2025-03-25
技术指标
4.28
MA5 (5日均线)
4.25
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 | 4.28 | 4.32 | 4.25 | 4.3 | +0.7% | 919,905 | 395,084,346 |
| 2025-03-24 | 4.25 | 4.3 | 4.24 | 4.27 | +0.23% | 938,085 | 400,498,752 |
| 2025-03-21 | 4.27 | 4.3 | 4.24 | 4.26 | -0.47% | 1,015,473 | 433,678,877 |
| 2025-03-20 | 4.29 | 4.32 | 4.27 | 4.28 | 0% | 1,039,700 | 446,046,216 |
| 2025-03-19 | 4.24 | 4.3 | 4.23 | 4.28 | +0.94% | 1,407,196 | 601,030,869 |
| 2025-03-18 | 4.24 | 4.25 | 4.22 | 4.24 | 0% | 714,320 | 302,754,175 |
| 2025-03-17 | 4.25 | 4.28 | 4.24 | 4.24 | -0.24% | 844,624 | 359,247,751 |
| 2025-03-14 | 4.23 | 4.26 | 4.22 | 4.25 | +0.47% | 955,243 | 405,092,720 |
| 2025-03-13 | 4.19 | 4.25 | 4.19 | 4.23 | +0.95% | 1,137,212 | 480,480,407 |
| 2025-03-12 | 4.21 | 4.22 | 4.18 | 4.19 | -0.24% | 704,381 | 295,782,374 |
| 2025-03-11 | 4.17 | 4.2 | 4.15 | 4.2 | +0.48% | 705,523 | 294,946,375 |
| 2025-03-10 | 4.18 | 4.2 | 4.17 | 4.18 | 0% | 714,985 | 299,131,428 |
| 2025-03-07 | 4.19 | 4.21 | 4.18 | 4.18 | -0.48% | 678,154 | 284,405,749 |
| 2025-03-06 | 4.17 | 4.2 | 4.16 | 4.2 | +0.72% | 857,814 | 359,225,440 |
| 2025-03-05 | 4.18 | 4.19 | 4.15 | 4.17 | -0.48% | 684,945 | 285,463,886 |
| 2025-03-04 | 4.18 | 4.19 | 4.16 | 4.19 | 0% | 723,995 | 302,222,534 |
| 2025-03-03 | 4.2 | 4.23 | 4.16 | 4.19 | -0.24% | 1,041,948 | 437,245,638 |
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：