股票概览
4.84
+1.04%
+0.05
4.77
开盘价
4.86
最高价
4.72
最低价
60,266
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.92
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 | 4.77 | 4.86 | 4.72 | 4.84 | +1.04% | 60,266 | 28,824,897 |
| 2025-03-24 | 4.95 | 4.97 | 4.68 | 4.79 | -3.23% | 131,536 | 63,249,420 |
| 2025-03-21 | 5.08 | 5.08 | 4.94 | 4.95 | -1.59% | 91,380 | 45,634,766 |
| 2025-03-20 | 4.96 | 5.09 | 4.96 | 5.03 | +1% | 123,487 | 62,087,150 |
| 2025-03-19 | 4.97 | 5.02 | 4.93 | 4.98 | 0% | 69,958 | 34,761,489 |
| 2025-03-18 | 4.96 | 5.04 | 4.93 | 4.98 | +0.4% | 91,128 | 45,351,360 |
| 2025-03-17 | 4.93 | 4.98 | 4.9 | 4.96 | +0.61% | 78,495 | 38,870,479 |
| 2025-03-14 | 4.84 | 4.95 | 4.77 | 4.93 | +2.07% | 128,372 | 62,349,886 |
| 2025-03-13 | 4.85 | 4.87 | 4.74 | 4.83 | -0.82% | 79,105 | 37,966,642 |
| 2025-03-12 | 4.9 | 4.91 | 4.84 | 4.87 | -0.61% | 70,560 | 34,340,658 |
| 2025-03-11 | 4.85 | 4.9 | 4.82 | 4.9 | +0.2% | 62,876 | 30,515,278 |
| 2025-03-10 | 4.83 | 4.92 | 4.83 | 4.89 | +1.24% | 78,319 | 38,299,940 |
| 2025-03-07 | 4.91 | 4.92 | 4.8 | 4.83 | -1.83% | 103,997 | 50,440,602 |
| 2025-03-06 | 4.91 | 4.98 | 4.85 | 4.92 | +0.41% | 102,306 | 50,169,757 |
| 2025-03-05 | 4.99 | 4.99 | 4.85 | 4.9 | -1.8% | 86,042 | 42,048,897 |
| 2025-03-04 | 4.91 | 5.01 | 4.87 | 4.99 | +1.42% | 85,157 | 42,152,307 |
| 2025-03-03 | 4.86 | 4.98 | 4.86 | 4.92 | +1.44% | 93,440 | 46,071,458 |
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：