股票概览
4.11
+1.73%
+0.07
4.05
开盘价
4.11
最高价
4.02
最低价
153,017
成交量
数据更新至: 2025-03-25
技术指标
4.07
MA5 (5日均线)
4.09
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 | 4.05 | 4.11 | 4.02 | 4.11 | +1.73% | 153,017 | 62,359,120 |
| 2025-03-24 | 4.06 | 4.08 | 4 | 4.04 | -0.49% | 138,519 | 55,838,820 |
| 2025-03-21 | 4.08 | 4.12 | 4.05 | 4.06 | -0.25% | 143,176 | 58,432,042 |
| 2025-03-20 | 4.09 | 4.11 | 4.06 | 4.07 | -0.49% | 105,522 | 43,112,883 |
| 2025-03-19 | 4.12 | 4.13 | 4.07 | 4.09 | -0.73% | 95,566 | 39,124,436 |
| 2025-03-18 | 4.14 | 4.14 | 4.1 | 4.12 | 0% | 87,871 | 36,227,756 |
| 2025-03-17 | 4.11 | 4.15 | 4.11 | 4.12 | 0% | 140,429 | 58,057,296 |
| 2025-03-14 | 4.07 | 4.13 | 4.05 | 4.12 | +1.23% | 185,257 | 75,970,872 |
| 2025-03-13 | 4.08 | 4.08 | 4.03 | 4.07 | 0% | 161,066 | 65,244,202 |
| 2025-03-12 | 4.1 | 4.12 | 4.06 | 4.07 | -0.73% | 109,652 | 44,780,689 |
| 2025-03-11 | 4.04 | 4.1 | 4.03 | 4.1 | +0.99% | 153,981 | 62,653,640 |
| 2025-03-10 | 4.05 | 4.08 | 4.04 | 4.06 | +0.25% | 118,915 | 48,291,544 |
| 2025-03-07 | 4.05 | 4.07 | 4.01 | 4.05 | 0% | 161,934 | 65,421,277 |
| 2025-03-06 | 4.08 | 4.08 | 4.03 | 4.05 | -0.49% | 163,210 | 66,083,941 |
| 2025-03-05 | 4.13 | 4.13 | 4.04 | 4.07 | -1.45% | 136,231 | 55,302,908 |
| 2025-03-04 | 4.11 | 4.14 | 4.08 | 4.13 | +0.24% | 138,555 | 56,857,976 |
| 2025-03-03 | 4.08 | 4.13 | 4.05 | 4.12 | +1.23% | 198,033 | 81,483,333 |
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：