股票概览
4.91
+2.51%
+0.12
4.79
开盘价
4.94
最高价
4.74
最低价
99,558
成交量
数据更新至: 2025-03-25
技术指标
4.98
MA5 (5日均线)
5.02
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 | 4.79 | 4.94 | 4.74 | 4.91 | +2.51% | 99,558 | 47,983,677 |
| 2025-03-24 | 5.05 | 5.06 | 4.71 | 4.79 | -5.15% | 159,462 | 77,236,587 |
| 2025-03-21 | 5.06 | 5.13 | 5.03 | 5.05 | -0.59% | 88,603 | 44,955,775 |
| 2025-03-20 | 5.06 | 5.14 | 5.06 | 5.08 | 0% | 74,156 | 37,789,275 |
| 2025-03-19 | 5.09 | 5.12 | 5.06 | 5.08 | -0.59% | 66,032 | 33,572,874 |
| 2025-03-18 | 5.1 | 5.13 | 5.06 | 5.11 | +0.59% | 71,804 | 36,569,807 |
| 2025-03-17 | 5.05 | 5.1 | 5.01 | 5.08 | +0.79% | 118,533 | 60,052,478 |
| 2025-03-14 | 5.05 | 5.09 | 4.95 | 5.04 | 0% | 116,743 | 58,510,983 |
| 2025-03-13 | 5.02 | 5.08 | 4.91 | 5.04 | +0.2% | 102,087 | 50,865,612 |
| 2025-03-12 | 5.08 | 5.12 | 4.99 | 5.03 | -0.59% | 98,733 | 49,777,026 |
| 2025-03-11 | 4.97 | 5.07 | 4.91 | 5.06 | +0.6% | 122,909 | 61,456,576 |
| 2025-03-10 | 4.89 | 5.03 | 4.85 | 5.03 | +3.07% | 136,303 | 67,665,982 |
| 2025-03-07 | 4.87 | 4.97 | 4.84 | 4.88 | +0.21% | 112,886 | 55,463,640 |
| 2025-03-06 | 4.86 | 4.9 | 4.8 | 4.87 | +0.62% | 73,523 | 35,695,521 |
| 2025-03-05 | 4.9 | 4.91 | 4.75 | 4.84 | -1.22% | 89,909 | 43,153,943 |
| 2025-03-04 | 4.78 | 4.91 | 4.74 | 4.9 | +2.51% | 102,450 | 49,717,061 |
| 2025-03-03 | 4.72 | 4.86 | 4.69 | 4.78 | +1.92% | 108,897 | 52,313,918 |
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：