股票概览
4.5
-0.88%
-0.04
4.5
开盘价
4.58
最高价
4.45
最低价
1,617,561
成交量
数据更新至: 2025-03-25
技术指标
4.45
MA5 (5日均线)
4.38
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 | 4.5 | 4.58 | 4.45 | 4.5 | -0.88% | 1,617,561 | 728,889,532 |
| 2025-03-24 | 4.59 | 4.62 | 4.44 | 4.54 | +0.67% | 3,098,224 | 1,395,550,155 |
| 2025-03-21 | 4.37 | 4.6 | 4.36 | 4.51 | +2.97% | 4,213,906 | 1,902,382,018 |
| 2025-03-20 | 4.31 | 4.41 | 4.28 | 4.38 | +1.62% | 1,713,514 | 747,919,215 |
| 2025-03-19 | 4.35 | 4.36 | 4.3 | 4.31 | -0.92% | 869,407 | 375,479,714 |
| 2025-03-18 | 4.39 | 4.39 | 4.33 | 4.35 | -0.91% | 1,194,929 | 520,060,182 |
| 2025-03-17 | 4.34 | 4.49 | 4.34 | 4.39 | +1.62% | 2,540,930 | 1,121,148,651 |
| 2025-03-14 | 4.29 | 4.34 | 4.26 | 4.32 | +0.7% | 1,434,616 | 617,222,982 |
| 2025-03-13 | 4.24 | 4.33 | 4.21 | 4.29 | +0.94% | 1,308,721 | 557,245,524 |
| 2025-03-12 | 4.28 | 4.29 | 4.24 | 4.25 | -0.47% | 787,980 | 335,473,350 |
| 2025-03-11 | 4.24 | 4.28 | 4.21 | 4.27 | +0.23% | 980,409 | 416,809,961 |
| 2025-03-10 | 4.23 | 4.28 | 4.23 | 4.26 | +0.71% | 1,238,832 | 527,756,076 |
| 2025-03-07 | 4.2 | 4.29 | 4.18 | 4.23 | +0.48% | 1,316,609 | 558,215,995 |
| 2025-03-06 | 4.19 | 4.22 | 4.16 | 4.21 | +0.72% | 967,101 | 406,217,400 |
| 2025-03-05 | 4.21 | 4.24 | 4.16 | 4.18 | -1.18% | 958,966 | 400,994,007 |
| 2025-03-04 | 4.15 | 4.24 | 4.15 | 4.23 | +1.68% | 1,265,764 | 532,018,635 |
| 2025-03-03 | 4.19 | 4.21 | 4.15 | 4.16 | -0.95% | 1,130,232 | 472,182,480 |
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：