股票概览
4.65
+0.43%
+0.02
4.65
开盘价
4.67
最高价
4.5
最低价
69,563
成交量
数据更新至: 2025-03-25
技术指标
4.88
MA5 (5日均线)
4.96
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 | 4.65 | 4.67 | 4.5 | 4.65 | +0.43% | 69,563 | 31,962,117 |
| 2025-03-24 | 4.93 | 4.98 | 4.54 | 4.63 | -6.65% | 135,678 | 64,033,334 |
| 2025-03-21 | 5.08 | 5.09 | 4.92 | 4.96 | -2.36% | 102,755 | 51,322,505 |
| 2025-03-20 | 5.05 | 5.14 | 5.02 | 5.08 | +0.2% | 70,204 | 35,644,114 |
| 2025-03-19 | 5.14 | 5.18 | 5.04 | 5.07 | -1.17% | 86,951 | 44,363,149 |
| 2025-03-18 | 5.13 | 5.19 | 5.1 | 5.13 | 0% | 86,061 | 44,214,552 |
| 2025-03-17 | 5.03 | 5.14 | 4.99 | 5.13 | +2.19% | 117,860 | 59,647,914 |
| 2025-03-14 | 4.9 | 5.03 | 4.82 | 5.02 | +2.45% | 109,116 | 53,716,354 |
| 2025-03-13 | 4.99 | 5 | 4.82 | 4.9 | -1.8% | 94,423 | 46,204,502 |
| 2025-03-12 | 5.02 | 5.06 | 4.97 | 4.99 | -0.4% | 84,084 | 42,134,379 |
| 2025-03-11 | 4.93 | 5.02 | 4.9 | 5.01 | +0.4% | 74,992 | 37,158,741 |
| 2025-03-10 | 4.95 | 5.04 | 4.91 | 4.99 | +2.04% | 97,071 | 48,336,712 |
| 2025-03-07 | 4.94 | 4.99 | 4.87 | 4.89 | -1.01% | 100,834 | 49,644,905 |
| 2025-03-06 | 4.86 | 4.96 | 4.8 | 4.94 | +1.86% | 95,451 | 46,800,253 |
| 2025-03-05 | 4.89 | 4.9 | 4.72 | 4.85 | -0.82% | 109,176 | 52,314,250 |
| 2025-03-04 | 4.76 | 4.91 | 4.76 | 4.89 | +1.88% | 81,333 | 39,437,773 |
| 2025-03-03 | 4.77 | 4.9 | 4.75 | 4.8 | +1.48% | 85,443 | 41,314,277 |
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：