股票概览
4.87
+4.06%
+0.19
4.7
开盘价
4.91
最高价
4.64
最低价
1,101,363
成交量
数据更新至: 2025-03-25
技术指标
4.81
MA5 (5日均线)
4.86
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 | 4.7 | 4.91 | 4.64 | 4.87 | +4.06% | 1,101,363 | 528,831,292 |
| 2025-03-24 | 4.7 | 4.76 | 4.58 | 4.68 | -0.64% | 788,735 | 368,178,824 |
| 2025-03-21 | 4.82 | 4.85 | 4.68 | 4.71 | -3.29% | 1,156,935 | 550,598,914 |
| 2025-03-20 | 4.87 | 5.04 | 4.83 | 4.87 | -0.61% | 1,176,974 | 579,922,126 |
| 2025-03-19 | 4.86 | 5.04 | 4.83 | 4.9 | +0.41% | 1,461,458 | 721,106,231 |
| 2025-03-18 | 4.92 | 4.94 | 4.81 | 4.88 | -0.81% | 1,394,036 | 677,767,542 |
| 2025-03-17 | 5.02 | 5.07 | 4.9 | 4.92 | -3.53% | 1,966,854 | 976,138,507 |
| 2025-03-14 | 4.99 | 5.3 | 4.9 | 5.1 | +0.79% | 3,513,634 | 1,793,909,515 |
| 2025-03-13 | 4.6 | 5.06 | 4.6 | 5.06 | +10% | 2,349,132 | 1,159,219,352 |
| 2025-03-12 | 4.74 | 4.78 | 4.59 | 4.6 | -1.71% | 1,019,623 | 472,275,524 |
| 2025-03-11 | 4.78 | 4.84 | 4.63 | 4.68 | -1.89% | 2,069,850 | 975,833,805 |
| 2025-03-10 | 4.43 | 4.77 | 4.42 | 4.77 | +9.91% | 1,173,405 | 552,287,630 |
| 2025-03-07 | 4.23 | 4.43 | 4.18 | 4.34 | +3.33% | 1,023,683 | 441,592,088 |
| 2025-03-06 | 4.15 | 4.23 | 4.14 | 4.2 | +1.69% | 542,858 | 228,065,775 |
| 2025-03-05 | 4.19 | 4.19 | 4.1 | 4.13 | -1.43% | 400,521 | 165,269,651 |
| 2025-03-04 | 4.18 | 4.2 | 4.14 | 4.19 | -0.24% | 354,953 | 148,055,913 |
| 2025-03-03 | 4.16 | 4.26 | 4.15 | 4.2 | +1.2% | 508,148 | 214,391,426 |
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：