股票概览
4.64
+4.98%
+0.22
4.38
开盘价
4.64
最高价
4.37
最低价
41,089
成交量
数据更新至: 2025-03-25
技术指标
4.44
MA5 (5日均线)
4.27
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 | 4.38 | 4.64 | 4.37 | 4.64 | +4.98% | 41,089 | 18,827,121 |
| 2025-03-24 | 4.5 | 4.63 | 4.37 | 4.42 | -1.56% | 43,366 | 19,343,705 |
| 2025-03-21 | 4.47 | 4.57 | 4.4 | 4.49 | +1.58% | 59,917 | 26,804,476 |
| 2025-03-20 | 4.29 | 4.42 | 4.26 | 4.42 | +4.99% | 48,900 | 21,456,979 |
| 2025-03-19 | 4.2 | 4.21 | 4.13 | 4.21 | +0.48% | 14,446 | 6,019,641 |
| 2025-03-18 | 4.18 | 4.26 | 4.16 | 4.19 | -0.71% | 23,810 | 9,983,585 |
| 2025-03-17 | 4.06 | 4.23 | 4.06 | 4.22 | +4.46% | 39,547 | 16,411,849 |
| 2025-03-14 | 4.07 | 4.08 | 4.01 | 4.04 | -0.25% | 10,496 | 4,226,599 |
| 2025-03-13 | 4.01 | 4.07 | 3.99 | 4.05 | +1.5% | 17,902 | 7,219,865 |
| 2025-03-12 | 4.01 | 4.04 | 3.99 | 3.99 | -0.5% | 14,822 | 5,939,808 |
| 2025-03-11 | 4.04 | 4.08 | 3.98 | 4.01 | -0.99% | 28,583 | 11,438,819 |
| 2025-03-10 | 4.1 | 4.12 | 4.01 | 4.05 | -0.98% | 28,306 | 11,492,573 |
| 2025-03-07 | 4.1 | 4.14 | 4.04 | 4.09 | -0.24% | 13,672 | 5,586,763 |
| 2025-03-06 | 4.02 | 4.13 | 3.99 | 4.1 | +1.74% | 15,666 | 6,396,741 |
| 2025-03-05 | 3.99 | 4.08 | 3.96 | 4.03 | +0.75% | 7,863 | 3,153,966 |
| 2025-03-04 | 4.01 | 4.02 | 3.92 | 4 | -0.99% | 21,472 | 8,518,645 |
| 2025-03-03 | 4 | 4.06 | 3.97 | 4.04 | +1.25% | 9,971 | 4,001,040 |
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：