股票概览
4.91
-0.2%
-0.01
4.89
开盘价
4.93
最高价
4.86
最低价
65,093
成交量
数据更新至: 2025-03-25
技术指标
5.08
MA5 (5日均线)
5.09
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 | 4.89 | 4.93 | 4.86 | 4.91 | -0.2% | 65,093 | 31,879,260 |
| 2025-03-24 | 5.16 | 5.16 | 4.85 | 4.92 | -4.47% | 152,945 | 76,024,888 |
| 2025-03-21 | 5.21 | 5.23 | 5.11 | 5.15 | -1.72% | 128,983 | 66,543,299 |
| 2025-03-20 | 5.16 | 5.32 | 5.16 | 5.24 | +1.55% | 158,745 | 83,280,348 |
| 2025-03-19 | 5.2 | 5.25 | 5.14 | 5.16 | -1.71% | 130,628 | 67,696,068 |
| 2025-03-18 | 5.3 | 5.43 | 5.22 | 5.25 | +2.94% | 257,995 | 137,188,322 |
| 2025-03-17 | 5.11 | 5.13 | 5.07 | 5.1 | +0.39% | 94,829 | 48,384,815 |
| 2025-03-14 | 5.01 | 5.08 | 5 | 5.08 | +1.2% | 88,279 | 44,506,331 |
| 2025-03-13 | 5.08 | 5.09 | 4.95 | 5.02 | -1.18% | 114,768 | 57,427,075 |
| 2025-03-12 | 5.02 | 5.15 | 5 | 5.08 | +0.99% | 117,583 | 59,785,316 |
| 2025-03-11 | 4.93 | 5.04 | 4.91 | 5.03 | +1.21% | 104,966 | 52,335,259 |
| 2025-03-10 | 4.91 | 5.01 | 4.9 | 4.97 | +0.81% | 80,551 | 40,010,544 |
| 2025-03-07 | 4.96 | 5.04 | 4.91 | 4.93 | -1.4% | 114,739 | 56,970,437 |
| 2025-03-06 | 4.81 | 5.04 | 4.8 | 5 | +3.95% | 151,971 | 74,805,761 |
| 2025-03-05 | 4.85 | 4.86 | 4.77 | 4.81 | -1.03% | 82,059 | 39,387,437 |
| 2025-03-04 | 4.84 | 4.87 | 4.81 | 4.86 | -0.21% | 72,573 | 35,141,537 |
| 2025-03-03 | 4.9 | 4.93 | 4.8 | 4.87 | -1.02% | 101,585 | 49,473,570 |
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：