股票概览
4.32
+0.47%
+0.02
4.28
开盘价
4.34
最高价
4.25
最低价
104,154
成交量
数据更新至: 2025-03-25
技术指标
4.36
MA5 (5日均线)
4.34
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 | 4.34 | 4.25 | 4.32 | +0.47% | 104,154 | 44,683,738 |
| 2025-03-24 | 4.3 | 4.35 | 4.21 | 4.3 | -0.69% | 209,065 | 89,256,781 |
| 2025-03-21 | 4.4 | 4.41 | 4.28 | 4.33 | -1.59% | 262,001 | 113,968,591 |
| 2025-03-20 | 4.44 | 4.46 | 4.38 | 4.4 | -0.68% | 231,160 | 101,943,186 |
| 2025-03-19 | 4.36 | 4.54 | 4.33 | 4.43 | +1.84% | 421,980 | 187,559,668 |
| 2025-03-18 | 4.35 | 4.38 | 4.31 | 4.35 | -0.23% | 213,189 | 92,372,938 |
| 2025-03-17 | 4.4 | 4.43 | 4.34 | 4.36 | -0.23% | 190,945 | 83,305,504 |
| 2025-03-14 | 4.27 | 4.37 | 4.25 | 4.37 | +2.34% | 292,316 | 126,511,493 |
| 2025-03-13 | 4.28 | 4.31 | 4.22 | 4.27 | -0.23% | 220,900 | 94,133,461 |
| 2025-03-12 | 4.28 | 4.32 | 4.24 | 4.28 | -0.23% | 217,664 | 93,118,251 |
| 2025-03-11 | 4.26 | 4.3 | 4.24 | 4.29 | -0.23% | 173,075 | 73,790,801 |
| 2025-03-10 | 4.34 | 4.36 | 4.27 | 4.3 | -1.6% | 251,874 | 108,432,793 |
| 2025-03-07 | 4.45 | 4.45 | 4.33 | 4.37 | -1.35% | 288,829 | 126,473,493 |
| 2025-03-06 | 4.37 | 4.46 | 4.35 | 4.43 | +2.07% | 469,231 | 207,285,492 |
| 2025-03-05 | 4.31 | 4.34 | 4.25 | 4.34 | -0.23% | 335,482 | 144,014,123 |
| 2025-03-04 | 4.3 | 4.37 | 4.27 | 4.35 | +0.93% | 321,959 | 139,440,902 |
| 2025-03-03 | 4.36 | 4.46 | 4.25 | 4.31 | -1.6% | 554,207 | 241,795,954 |
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：