股票概览
4.8
-0.21%
-0.01
4.84
开盘价
4.85
最高价
4.75
最低价
192,565
成交量
数据更新至: 2025-03-25
技术指标
5.02
MA5 (5日均线)
5.06
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 | 4.84 | 4.85 | 4.75 | 4.8 | -0.21% | 192,565 | 92,330,609 |
| 2025-03-24 | 4.96 | 4.99 | 4.69 | 4.81 | -3.02% | 669,191 | 322,146,411 |
| 2025-03-21 | 5.15 | 5.16 | 4.96 | 4.96 | -4.06% | 822,578 | 415,241,215 |
| 2025-03-20 | 5.32 | 5.35 | 5.16 | 5.17 | -3.54% | 1,004,051 | 522,798,577 |
| 2025-03-19 | 5.1 | 5.47 | 5.07 | 5.36 | +5.72% | 1,813,025 | 964,287,423 |
| 2025-03-18 | 5.11 | 5.14 | 5.06 | 5.07 | -1.17% | 427,627 | 217,286,892 |
| 2025-03-17 | 5.1 | 5.21 | 5.09 | 5.13 | +0.39% | 498,967 | 256,396,331 |
| 2025-03-14 | 5 | 5.13 | 4.96 | 5.11 | +1.19% | 604,316 | 305,751,695 |
| 2025-03-13 | 5.2 | 5.22 | 5.01 | 5.05 | -1.37% | 628,064 | 320,318,650 |
| 2025-03-12 | 5.11 | 5.17 | 5.05 | 5.12 | +0.79% | 622,932 | 318,533,643 |
| 2025-03-11 | 4.98 | 5.08 | 4.91 | 5.08 | +0.79% | 530,508 | 266,816,915 |
| 2025-03-10 | 5.17 | 5.23 | 4.99 | 5.04 | -3.08% | 931,900 | 474,361,358 |
| 2025-03-07 | 5.37 | 5.38 | 5.18 | 5.2 | -4.76% | 1,249,234 | 655,287,161 |
| 2025-03-06 | 5.33 | 5.5 | 5.26 | 5.46 | +2.06% | 1,279,799 | 690,836,337 |
| 2025-03-05 | 5.56 | 5.59 | 5.21 | 5.35 | -4.29% | 1,507,641 | 806,291,191 |
| 2025-03-04 | 5.7 | 5.76 | 5.48 | 5.59 | -4.12% | 1,452,572 | 810,419,275 |
| 2025-03-03 | 5.87 | 6.1 | 5.65 | 5.83 | -1.52% | 2,278,748 | 1,343,076,585 |
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：