股票概览
4.63
-0.86%
-0.04
4.69
开盘价
4.69
最高价
4.55
最低价
147,059
成交量
数据更新至: 2025-03-25
技术指标
4.77
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 | 4.69 | 4.69 | 4.55 | 4.63 | -0.86% | 147,059 | 67,769,398 |
| 2025-03-24 | 4.77 | 4.8 | 4.61 | 4.67 | -2.3% | 198,938 | 93,169,012 |
| 2025-03-21 | 4.87 | 4.88 | 4.77 | 4.78 | -1.65% | 146,979 | 70,719,769 |
| 2025-03-20 | 4.91 | 4.93 | 4.85 | 4.86 | -1.42% | 132,690 | 64,998,527 |
| 2025-03-19 | 4.95 | 4.98 | 4.9 | 4.93 | -0.6% | 149,099 | 73,454,648 |
| 2025-03-18 | 5.02 | 5.02 | 4.93 | 4.96 | -1.2% | 173,764 | 86,231,072 |
| 2025-03-17 | 5.01 | 5.04 | 4.94 | 5.02 | +0.8% | 215,153 | 107,607,149 |
| 2025-03-14 | 4.8 | 5.02 | 4.8 | 4.98 | +3.11% | 336,922 | 167,151,313 |
| 2025-03-13 | 4.88 | 4.92 | 4.77 | 4.83 | -1.23% | 164,882 | 79,555,572 |
| 2025-03-12 | 4.83 | 4.95 | 4.83 | 4.89 | +1.45% | 226,171 | 110,822,434 |
| 2025-03-11 | 4.76 | 4.83 | 4.73 | 4.82 | +0.42% | 139,684 | 66,889,624 |
| 2025-03-10 | 4.79 | 4.83 | 4.76 | 4.8 | -0.21% | 122,534 | 58,711,572 |
| 2025-03-07 | 4.89 | 4.92 | 4.79 | 4.81 | -2.43% | 193,805 | 93,868,061 |
| 2025-03-06 | 4.79 | 4.99 | 4.75 | 4.93 | +3.35% | 318,786 | 155,565,033 |
| 2025-03-05 | 4.79 | 4.79 | 4.67 | 4.77 | -1.04% | 215,656 | 101,901,964 |
| 2025-03-04 | 4.92 | 4.93 | 4.73 | 4.82 | -2.03% | 268,326 | 128,743,157 |
| 2025-03-03 | 4.93 | 5 | 4.88 | 4.92 | -0.2% | 181,923 | 89,792,103 |
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：