股票概览
4.46
+3.24%
+0.14
4.31
开盘价
4.48
最高价
4.31
最低价
736,449
成交量
数据更新至: 2025-03-25
技术指标
4.25
MA5 (5日均线)
4.18
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 | 4.48 | 4.31 | 4.46 | +3.24% | 736,449 | 324,855,021 |
| 2025-03-24 | 4.19 | 4.33 | 4.19 | 4.32 | +3.1% | 956,029 | 409,185,473 |
| 2025-03-21 | 4.15 | 4.21 | 4.15 | 4.19 | +0.96% | 522,767 | 218,968,723 |
| 2025-03-20 | 4.13 | 4.17 | 4.12 | 4.15 | +0.48% | 383,215 | 158,973,093 |
| 2025-03-19 | 4.13 | 4.15 | 4.12 | 4.13 | -0.48% | 281,127 | 116,095,893 |
| 2025-03-18 | 4.12 | 4.17 | 4.09 | 4.15 | +0.97% | 603,246 | 249,224,840 |
| 2025-03-17 | 4.11 | 4.16 | 4.1 | 4.11 | +0.24% | 562,068 | 232,574,492 |
| 2025-03-14 | 4.1 | 4.17 | 4.09 | 4.1 | -0.24% | 1,070,594 | 441,353,970 |
| 2025-03-13 | 4.05 | 4.13 | 4 | 4.11 | +1.73% | 1,031,713 | 418,740,987 |
| 2025-03-12 | 4.04 | 4.08 | 4.03 | 4.04 | 0% | 564,475 | 228,668,482 |
| 2025-03-11 | 4.01 | 4.05 | 4 | 4.04 | +0.5% | 433,108 | 174,101,798 |
| 2025-03-10 | 4.04 | 4.04 | 4 | 4.02 | -0.5% | 252,173 | 101,342,641 |
| 2025-03-07 | 4.03 | 4.05 | 3.99 | 4.04 | 0% | 555,977 | 223,544,379 |
| 2025-03-06 | 4.05 | 4.07 | 4.02 | 4.04 | 0% | 532,476 | 215,290,796 |
| 2025-03-05 | 4.09 | 4.09 | 4.01 | 4.04 | -0.98% | 620,119 | 251,035,781 |
| 2025-03-04 | 4.09 | 4.18 | 4.06 | 4.08 | -0.49% | 770,274 | 316,579,470 |
| 2025-03-03 | 4.13 | 4.22 | 4.08 | 4.1 | +0.24% | 853,827 | 354,752,641 |
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：