股票概览
4.09
+0.74%
+0.03
4.04
开盘价
4.1
最高价
4
最低价
39,606
成交量
数据更新至: 2025-03-25
技术指标
4.12
MA5 (5日均线)
4.12
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 | 4.04 | 4.1 | 4 | 4.09 | +0.74% | 39,606 | 16,013,888 |
| 2025-03-24 | 4.14 | 4.17 | 3.98 | 4.06 | -2.64% | 87,926 | 35,660,241 |
| 2025-03-21 | 4.13 | 4.2 | 4.12 | 4.17 | +0.48% | 65,950 | 27,428,649 |
| 2025-03-20 | 4.16 | 4.19 | 4.12 | 4.15 | 0% | 44,016 | 18,294,128 |
| 2025-03-19 | 4.18 | 4.2 | 4.13 | 4.15 | -0.72% | 45,709 | 18,988,994 |
| 2025-03-18 | 4.19 | 4.23 | 4.16 | 4.18 | -0.24% | 56,464 | 23,607,861 |
| 2025-03-17 | 4.11 | 4.21 | 4.1 | 4.19 | +2.2% | 80,717 | 33,521,686 |
| 2025-03-14 | 4.04 | 4.11 | 4.03 | 4.1 | +1.49% | 73,971 | 30,141,089 |
| 2025-03-13 | 4.02 | 4.05 | 3.97 | 4.04 | 0% | 43,752 | 17,554,562 |
| 2025-03-12 | 4.07 | 4.07 | 4.01 | 4.04 | 0% | 43,249 | 17,449,427 |
| 2025-03-11 | 4 | 4.05 | 3.98 | 4.04 | +0.5% | 42,529 | 17,049,560 |
| 2025-03-10 | 3.99 | 4.07 | 3.98 | 4.02 | +1.01% | 43,293 | 17,437,898 |
| 2025-03-07 | 3.95 | 4.02 | 3.94 | 3.98 | +0.25% | 40,378 | 16,105,399 |
| 2025-03-06 | 3.93 | 3.98 | 3.91 | 3.97 | +1.28% | 38,312 | 15,122,176 |
| 2025-03-05 | 3.99 | 4.01 | 3.87 | 3.92 | -1.75% | 50,456 | 19,737,467 |
| 2025-03-04 | 3.97 | 4 | 3.93 | 3.99 | +0.5% | 23,935 | 9,501,639 |
| 2025-03-03 | 3.96 | 4.01 | 3.95 | 3.97 | +0.51% | 46,371 | 18,456,749 |
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：