股票概览
4.88
+9.91%
+0.44
4.4
开盘价
4.88
最高价
4.32
最低价
496,197
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.59
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 | 4.4 | 4.88 | 4.32 | 4.88 | +9.91% | 496,197 | 228,158,236 |
| 2025-03-24 | 4.9 | 4.9 | 4.37 | 4.44 | -8.64% | 751,131 | 341,046,147 |
| 2025-03-21 | 4.72 | 4.95 | 4.67 | 4.86 | +2.32% | 696,789 | 336,090,856 |
| 2025-03-20 | 4.73 | 4.85 | 4.68 | 4.75 | +0.85% | 696,973 | 330,957,153 |
| 2025-03-19 | 4.87 | 4.97 | 4.68 | 4.71 | -3.09% | 1,131,509 | 541,069,250 |
| 2025-03-18 | 4.45 | 4.86 | 4.43 | 4.86 | +9.95% | 338,652 | 161,043,674 |
| 2025-03-17 | 4.38 | 4.48 | 4.35 | 4.42 | +0.91% | 388,753 | 171,304,327 |
| 2025-03-14 | 4.28 | 4.43 | 4.26 | 4.38 | +2.82% | 394,023 | 170,772,629 |
| 2025-03-13 | 4.35 | 4.36 | 4.19 | 4.26 | -2.52% | 341,560 | 145,484,392 |
| 2025-03-12 | 4.42 | 4.46 | 4.37 | 4.37 | -0.46% | 396,914 | 174,901,522 |
| 2025-03-11 | 4.36 | 4.4 | 4.25 | 4.39 | -0.45% | 331,518 | 144,145,369 |
| 2025-03-10 | 4.37 | 4.42 | 4.34 | 4.41 | +0.92% | 393,555 | 172,509,979 |
| 2025-03-07 | 4.45 | 4.5 | 4.34 | 4.37 | -2.89% | 600,983 | 263,729,156 |
| 2025-03-06 | 4.28 | 4.56 | 4.24 | 4.5 | +5.88% | 881,794 | 392,990,759 |
| 2025-03-05 | 4.25 | 4.33 | 4.15 | 4.25 | +1.92% | 592,418 | 249,507,502 |
| 2025-03-04 | 4.18 | 4.27 | 4.09 | 4.17 | -5.66% | 899,469 | 373,856,485 |
| 2025-03-03 | 4.81 | 5.08 | 4.42 | 4.42 | -9.98% | 1,472,329 | 674,674,557 |
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：