股票概览
4.54
0%
0
4.54
开盘价
4.57
最高价
4.46
最低价
118,443
成交量
数据更新至: 2025-03-25
技术指标
4.67
MA5 (5日均线)
4.70
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 | 4.54 | 4.57 | 4.46 | 4.54 | 0% | 118,443 | 53,384,989 |
| 2025-03-24 | 4.73 | 4.75 | 4.46 | 4.54 | -4.02% | 255,466 | 116,724,327 |
| 2025-03-21 | 4.76 | 4.79 | 4.7 | 4.73 | -0.63% | 140,106 | 66,387,498 |
| 2025-03-20 | 4.75 | 4.79 | 4.74 | 4.76 | 0% | 125,532 | 59,788,001 |
| 2025-03-19 | 4.8 | 4.82 | 4.74 | 4.76 | -0.63% | 168,454 | 80,623,418 |
| 2025-03-18 | 4.76 | 4.8 | 4.72 | 4.79 | +0.42% | 174,012 | 82,860,043 |
| 2025-03-17 | 4.74 | 4.8 | 4.73 | 4.77 | +0.63% | 185,436 | 88,416,770 |
| 2025-03-14 | 4.6 | 4.74 | 4.58 | 4.74 | +2.6% | 238,283 | 111,768,623 |
| 2025-03-13 | 4.69 | 4.7 | 4.55 | 4.62 | -1.7% | 211,017 | 97,096,911 |
| 2025-03-12 | 4.66 | 4.78 | 4.61 | 4.7 | +0.86% | 233,399 | 109,570,526 |
| 2025-03-11 | 4.61 | 4.66 | 4.57 | 4.66 | +0.22% | 149,642 | 69,235,950 |
| 2025-03-10 | 4.64 | 4.66 | 4.6 | 4.65 | +0.43% | 103,256 | 47,855,008 |
| 2025-03-07 | 4.66 | 4.71 | 4.6 | 4.63 | -1.07% | 145,739 | 67,908,860 |
| 2025-03-06 | 4.6 | 4.69 | 4.59 | 4.68 | +1.74% | 161,782 | 75,306,674 |
| 2025-03-05 | 4.66 | 4.66 | 4.53 | 4.6 | -1.29% | 153,334 | 70,175,438 |
| 2025-03-04 | 4.63 | 4.67 | 4.58 | 4.66 | +0.87% | 112,151 | 52,044,474 |
| 2025-03-03 | 4.64 | 4.68 | 4.59 | 4.62 | +0.43% | 125,832 | 58,389,574 |
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：