股票概览
4.44
-1.33%
-0.06
4.52
开盘价
4.52
最高价
4.37
最低价
159,453
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.76
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 | 4.52 | 4.52 | 4.37 | 4.44 | -1.33% | 159,453 | 70,498,090 |
| 2025-03-24 | 4.74 | 4.74 | 4.37 | 4.5 | -4.86% | 414,193 | 187,590,258 |
| 2025-03-21 | 4.92 | 4.94 | 4.68 | 4.73 | -4.64% | 471,945 | 225,419,273 |
| 2025-03-20 | 4.88 | 5.06 | 4.85 | 4.96 | +0.61% | 540,599 | 269,861,496 |
| 2025-03-19 | 4.91 | 5.01 | 4.86 | 4.93 | +0.2% | 489,040 | 241,164,451 |
| 2025-03-18 | 4.92 | 5.08 | 4.88 | 4.92 | -2.38% | 689,160 | 341,310,760 |
| 2025-03-17 | 5.06 | 5.58 | 5 | 5.04 | +5.88% | 1,059,119 | 545,265,945 |
| 2025-03-14 | 4.57 | 4.82 | 4.45 | 4.76 | +4.39% | 428,291 | 199,603,072 |
| 2025-03-13 | 4.72 | 4.76 | 4.51 | 4.56 | -3.8% | 300,987 | 138,137,590 |
| 2025-03-12 | 4.62 | 4.84 | 4.61 | 4.74 | +2.6% | 354,900 | 168,301,503 |
| 2025-03-11 | 4.5 | 4.67 | 4.5 | 4.62 | +0.87% | 236,535 | 108,611,990 |
| 2025-03-10 | 4.59 | 4.67 | 4.52 | 4.58 | +0.44% | 191,071 | 87,482,601 |
| 2025-03-07 | 4.72 | 4.75 | 4.51 | 4.56 | -4% | 304,865 | 140,649,486 |
| 2025-03-06 | 4.68 | 4.77 | 4.66 | 4.75 | +2.15% | 221,815 | 104,926,357 |
| 2025-03-05 | 4.65 | 4.69 | 4.52 | 4.65 | -0.64% | 185,539 | 85,166,316 |
| 2025-03-04 | 4.62 | 4.7 | 4.54 | 4.68 | +1.3% | 167,975 | 78,011,485 |
| 2025-03-03 | 4.62 | 4.76 | 4.57 | 4.62 | -0.43% | 197,450 | 92,396,609 |
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：