股票概览
4.8
+0.84%
+0.04
4.75
开盘价
4.84
最高价
4.72
最低价
267,450
成交量
数据更新至: 2025-03-25
技术指标
4.75
MA5 (5日均线)
4.66
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 | 4.75 | 4.84 | 4.72 | 4.8 | +0.84% | 267,450 | 128,417,294 |
| 2025-03-24 | 4.76 | 4.79 | 4.69 | 4.76 | +0.21% | 322,279 | 152,683,792 |
| 2025-03-21 | 4.76 | 4.84 | 4.72 | 4.75 | -0.42% | 348,549 | 166,449,752 |
| 2025-03-20 | 4.7 | 4.85 | 4.68 | 4.77 | +1.71% | 590,974 | 282,622,052 |
| 2025-03-19 | 4.57 | 4.82 | 4.54 | 4.69 | +2.63% | 723,431 | 340,633,974 |
| 2025-03-18 | 4.61 | 4.61 | 4.55 | 4.57 | -0.65% | 163,088 | 74,494,116 |
| 2025-03-17 | 4.59 | 4.64 | 4.58 | 4.6 | +0.22% | 217,144 | 100,000,429 |
| 2025-03-14 | 4.57 | 4.6 | 4.55 | 4.59 | +0.22% | 269,915 | 123,383,427 |
| 2025-03-13 | 4.51 | 4.59 | 4.5 | 4.58 | +1.55% | 337,863 | 153,866,166 |
| 2025-03-12 | 4.47 | 4.53 | 4.47 | 4.51 | +0.89% | 221,974 | 99,975,457 |
| 2025-03-11 | 4.42 | 4.47 | 4.4 | 4.47 | +0.68% | 126,086 | 56,022,104 |
| 2025-03-10 | 4.47 | 4.5 | 4.43 | 4.44 | -0.67% | 165,083 | 73,679,705 |
| 2025-03-07 | 4.46 | 4.49 | 4.43 | 4.47 | +0.22% | 173,019 | 77,241,789 |
| 2025-03-06 | 4.48 | 4.49 | 4.45 | 4.46 | -0.45% | 190,709 | 85,119,941 |
| 2025-03-05 | 4.5 | 4.5 | 4.45 | 4.48 | -0.22% | 108,649 | 48,559,567 |
| 2025-03-04 | 4.46 | 4.5 | 4.45 | 4.49 | +0.45% | 127,709 | 57,130,684 |
| 2025-03-03 | 4.5 | 4.52 | 4.45 | 4.47 | -0.45% | 162,226 | 72,794,350 |
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：