股票概览
4.24
+3.67%
+0.15
4.06
开盘价
4.3
最高价
4.04
最低价
881,252
成交量
数据更新至: 2025-03-25
技术指标
4.04
MA5 (5日均线)
3.98
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 | 4.06 | 4.3 | 4.04 | 4.24 | +3.67% | 881,252 | 367,563,556 |
| 2025-03-24 | 4.06 | 4.1 | 3.97 | 4.09 | +1.49% | 731,007 | 295,897,792 |
| 2025-03-21 | 4 | 4.14 | 3.95 | 4.03 | +2.03% | 698,654 | 282,860,077 |
| 2025-03-20 | 3.9 | 4.03 | 3.89 | 3.95 | +1.28% | 404,709 | 160,344,905 |
| 2025-03-19 | 3.91 | 3.92 | 3.88 | 3.9 | -0.26% | 155,605 | 60,654,936 |
| 2025-03-18 | 3.95 | 3.96 | 3.91 | 3.91 | -0.76% | 133,882 | 52,544,570 |
| 2025-03-17 | 3.95 | 3.96 | 3.92 | 3.94 | 0% | 163,445 | 64,316,017 |
| 2025-03-14 | 3.92 | 3.95 | 3.91 | 3.94 | +0.25% | 217,222 | 85,404,466 |
| 2025-03-13 | 3.89 | 3.93 | 3.87 | 3.93 | +0.77% | 186,664 | 72,806,661 |
| 2025-03-12 | 3.92 | 3.94 | 3.87 | 3.9 | -0.51% | 190,416 | 74,169,543 |
| 2025-03-11 | 3.88 | 3.92 | 3.85 | 3.92 | +0.26% | 190,748 | 74,198,365 |
| 2025-03-10 | 3.88 | 3.97 | 3.87 | 3.91 | +1.82% | 421,684 | 165,033,808 |
| 2025-03-07 | 3.8 | 3.86 | 3.78 | 3.84 | +1.05% | 262,724 | 100,691,946 |
| 2025-03-06 | 3.8 | 3.81 | 3.77 | 3.8 | +0.53% | 192,555 | 73,041,751 |
| 2025-03-05 | 3.81 | 3.81 | 3.74 | 3.78 | -0.79% | 170,976 | 64,381,029 |
| 2025-03-04 | 3.8 | 3.82 | 3.78 | 3.81 | 0% | 147,869 | 56,197,387 |
| 2025-03-03 | 3.8 | 3.85 | 3.79 | 3.81 | +0.53% | 198,691 | 75,997,488 |
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：