股票概览
4.51
-1.1%
-0.05
4.57
开盘价
4.57
最高价
4.49
最低价
1,593,503
成交量
数据更新至: 2025-03-25
技术指标
4.61
MA5 (5日均线)
4.67
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 | 4.57 | 4.57 | 4.49 | 4.51 | -1.1% | 1,593,503 | 720,441,217 |
| 2025-03-24 | 4.57 | 4.61 | 4.52 | 4.56 | 0% | 2,153,657 | 982,621,236 |
| 2025-03-21 | 4.67 | 4.69 | 4.56 | 4.56 | -2.56% | 3,338,848 | 1,539,398,799 |
| 2025-03-20 | 4.72 | 4.74 | 4.67 | 4.68 | -0.85% | 1,953,836 | 916,901,174 |
| 2025-03-19 | 4.79 | 4.8 | 4.71 | 4.72 | -1.26% | 1,963,245 | 930,596,818 |
| 2025-03-18 | 4.76 | 4.83 | 4.75 | 4.78 | +0.63% | 2,953,200 | 1,414,309,601 |
| 2025-03-17 | 4.76 | 4.79 | 4.74 | 4.75 | 0% | 1,898,027 | 903,557,293 |
| 2025-03-14 | 4.68 | 4.76 | 4.67 | 4.75 | +1.28% | 2,826,951 | 1,337,990,183 |
| 2025-03-13 | 4.68 | 4.7 | 4.65 | 4.69 | +0.64% | 2,517,381 | 1,175,953,631 |
| 2025-03-12 | 4.71 | 4.71 | 4.66 | 4.66 | -1.06% | 1,892,996 | 884,739,692 |
| 2025-03-11 | 4.68 | 4.71 | 4.63 | 4.71 | 0% | 2,284,050 | 1,065,996,419 |
| 2025-03-10 | 4.76 | 4.79 | 4.69 | 4.71 | -1.26% | 2,292,161 | 1,082,028,509 |
| 2025-03-07 | 4.8 | 4.8 | 4.75 | 4.77 | -0.83% | 2,191,669 | 1,046,875,158 |
| 2025-03-06 | 4.81 | 4.83 | 4.78 | 4.81 | +0.42% | 3,081,188 | 1,480,585,434 |
| 2025-03-05 | 4.8 | 4.83 | 4.7 | 4.79 | -1.03% | 3,578,502 | 1,703,710,901 |
| 2025-03-04 | 4.75 | 4.88 | 4.71 | 4.84 | +3.64% | 6,217,263 | 2,990,066,778 |
| 2025-03-03 | 4.63 | 4.71 | 4.62 | 4.67 | +1.08% | 2,991,796 | 1,398,349,075 |
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：