股票概览
4.35
+0.69%
+0.03
4.31
开盘价
4.44
最高价
4.29
最低价
307,996
成交量
数据更新至: 2025-03-25
技术指标
4.32
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 | 4.31 | 4.44 | 4.29 | 4.35 | +0.69% | 307,996 | 134,476,019 |
| 2025-03-24 | 4.4 | 4.47 | 4.24 | 4.32 | -1.14% | 546,625 | 236,174,775 |
| 2025-03-21 | 4.29 | 4.47 | 4.29 | 4.37 | +1.39% | 604,774 | 265,915,480 |
| 2025-03-20 | 4.23 | 4.37 | 4.22 | 4.31 | +1.65% | 474,648 | 204,287,069 |
| 2025-03-19 | 4.26 | 4.27 | 4.22 | 4.24 | -0.7% | 169,682 | 71,904,833 |
| 2025-03-18 | 4.27 | 4.29 | 4.24 | 4.27 | +0.23% | 230,109 | 98,152,409 |
| 2025-03-17 | 4.21 | 4.29 | 4.21 | 4.26 | +1.19% | 352,181 | 150,121,518 |
| 2025-03-14 | 4.15 | 4.22 | 4.13 | 4.21 | +1.69% | 287,825 | 120,510,072 |
| 2025-03-13 | 4.18 | 4.2 | 4.11 | 4.14 | -1.43% | 293,908 | 121,903,961 |
| 2025-03-12 | 4.22 | 4.23 | 4.18 | 4.2 | -0.24% | 226,591 | 95,311,164 |
| 2025-03-11 | 4.16 | 4.22 | 4.13 | 4.21 | +0.48% | 298,625 | 124,876,361 |
| 2025-03-10 | 4.24 | 4.25 | 4.18 | 4.19 | -1.18% | 296,069 | 124,539,389 |
| 2025-03-07 | 4.21 | 4.27 | 4.19 | 4.24 | +0.47% | 417,474 | 176,931,053 |
| 2025-03-06 | 4.26 | 4.27 | 4.19 | 4.22 | -0.94% | 565,034 | 237,966,663 |
| 2025-03-05 | 4.16 | 4.28 | 4.15 | 4.26 | +2.4% | 562,645 | 238,105,332 |
| 2025-03-04 | 4.13 | 4.19 | 4.12 | 4.16 | +0.48% | 230,154 | 95,657,511 |
| 2025-03-03 | 4.11 | 4.22 | 4.11 | 4.14 | +0.49% | 408,952 | 170,694,084 |
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：