股票概览
4.34
+1.4%
+0.06
4.28
开盘价
4.36
最高价
4.25
最低价
107,309
成交量
数据更新至: 2025-03-25
技术指标
4.32
MA5 (5日均线)
4.29
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 | 4.36 | 4.25 | 4.34 | +1.4% | 107,309 | 46,430,896 |
| 2025-03-24 | 4.32 | 4.36 | 4.22 | 4.28 | -1.38% | 203,966 | 87,261,010 |
| 2025-03-21 | 4.35 | 4.41 | 4.33 | 4.34 | -0.23% | 280,498 | 122,542,516 |
| 2025-03-20 | 4.31 | 4.38 | 4.29 | 4.35 | +0.93% | 232,895 | 101,374,185 |
| 2025-03-19 | 4.28 | 4.34 | 4.27 | 4.31 | +0.47% | 177,191 | 76,267,229 |
| 2025-03-18 | 4.28 | 4.3 | 4.26 | 4.29 | 0% | 103,636 | 44,367,773 |
| 2025-03-17 | 4.28 | 4.31 | 4.27 | 4.29 | +0.47% | 155,528 | 66,678,223 |
| 2025-03-14 | 4.19 | 4.27 | 4.18 | 4.27 | +1.91% | 197,518 | 83,792,974 |
| 2025-03-13 | 4.25 | 4.26 | 4.18 | 4.19 | -1.64% | 151,923 | 63,983,563 |
| 2025-03-12 | 4.25 | 4.29 | 4.24 | 4.26 | +1.19% | 210,987 | 89,889,179 |
| 2025-03-11 | 4.17 | 4.21 | 4.15 | 4.21 | +0.24% | 98,922 | 41,385,759 |
| 2025-03-10 | 4.19 | 4.23 | 4.17 | 4.2 | +0.24% | 105,209 | 44,096,889 |
| 2025-03-07 | 4.23 | 4.26 | 4.17 | 4.19 | -0.48% | 174,096 | 73,352,209 |
| 2025-03-06 | 4.18 | 4.21 | 4.16 | 4.21 | +0.72% | 131,594 | 55,187,341 |
| 2025-03-05 | 4.18 | 4.19 | 4.13 | 4.18 | 0% | 124,514 | 51,747,770 |
| 2025-03-04 | 4.15 | 4.2 | 4.15 | 4.18 | 0% | 115,273 | 48,158,103 |
| 2025-03-03 | 4.21 | 4.23 | 4.15 | 4.18 | -0.71% | 167,585 | 70,262,031 |
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：