股票概览
4.16
+0.24%
+0.01
4.19
开盘价
4.22
最高价
4.11
最低价
121,103
成交量
数据更新至: 2025-03-25
技术指标
4.23
MA5 (5日均线)
4.28
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 | 4.19 | 4.22 | 4.11 | 4.16 | +0.24% | 121,103 | 50,377,016 |
| 2025-03-24 | 4.24 | 4.26 | 4.07 | 4.15 | -1.43% | 235,828 | 98,193,870 |
| 2025-03-21 | 4.29 | 4.34 | 4.2 | 4.21 | -2.09% | 246,006 | 104,713,536 |
| 2025-03-20 | 4.37 | 4.39 | 4.29 | 4.3 | -1.15% | 290,680 | 125,795,883 |
| 2025-03-19 | 4.51 | 4.57 | 4.31 | 4.35 | -3.97% | 533,206 | 234,662,470 |
| 2025-03-18 | 4.77 | 4.88 | 4.48 | 4.53 | -3.41% | 931,490 | 431,796,743 |
| 2025-03-17 | 4.39 | 4.69 | 4.3 | 4.69 | +10.09% | 543,943 | 250,883,863 |
| 2025-03-14 | 4.2 | 4.48 | 4.17 | 4.26 | +4.67% | 481,223 | 207,555,874 |
| 2025-03-13 | 4.06 | 4.15 | 4 | 4.07 | +0.74% | 197,356 | 80,350,103 |
| 2025-03-12 | 4.01 | 4.06 | 4 | 4.04 | +1% | 127,869 | 51,613,124 |
| 2025-03-11 | 3.93 | 4 | 3.91 | 4 | +0.25% | 119,716 | 47,450,272 |
| 2025-03-10 | 3.89 | 4.1 | 3.89 | 3.99 | +3.1% | 192,059 | 76,602,099 |
| 2025-03-07 | 3.91 | 3.92 | 3.85 | 3.87 | -1.02% | 59,519 | 23,127,949 |
| 2025-03-06 | 3.85 | 3.93 | 3.83 | 3.91 | +1.56% | 89,390 | 34,810,320 |
| 2025-03-05 | 3.91 | 3.93 | 3.81 | 3.85 | -1.53% | 77,282 | 29,709,422 |
| 2025-03-04 | 3.87 | 3.92 | 3.84 | 3.91 | +1.03% | 59,360 | 23,108,452 |
| 2025-03-03 | 3.87 | 3.92 | 3.84 | 3.87 | +0.52% | 70,008 | 27,172,603 |
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：