股票概览
4.7
+1.29%
+0.06
4.6
开盘价
4.72
最高价
4.59
最低价
400,010
成交量
数据更新至: 2025-03-25
技术指标
4.61
MA5 (5日均线)
4.45
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 | 4.6 | 4.72 | 4.59 | 4.7 | +1.29% | 400,010 | 186,083,609 |
| 2025-03-24 | 4.57 | 4.66 | 4.49 | 4.64 | +1.53% | 879,268 | 404,082,353 |
| 2025-03-21 | 4.72 | 4.8 | 4.56 | 4.57 | -4.79% | 1,532,255 | 711,542,474 |
| 2025-03-20 | 4.57 | 4.8 | 4.54 | 4.8 | +10.09% | 2,241,653 | 1,061,567,842 |
| 2025-03-19 | 4.29 | 4.4 | 4.28 | 4.36 | +1.87% | 348,630 | 151,845,680 |
| 2025-03-18 | 4.25 | 4.3 | 4.24 | 4.28 | +0.47% | 211,711 | 90,354,064 |
| 2025-03-17 | 4.29 | 4.3 | 4.24 | 4.26 | -0.7% | 241,320 | 102,883,189 |
| 2025-03-14 | 4.28 | 4.31 | 4.24 | 4.29 | +0.23% | 292,118 | 125,132,560 |
| 2025-03-13 | 4.27 | 4.3 | 4.2 | 4.28 | +0.23% | 324,025 | 137,619,266 |
| 2025-03-12 | 4.19 | 4.31 | 4.12 | 4.27 | +2.15% | 475,816 | 201,053,175 |
| 2025-03-11 | 4.12 | 4.18 | 4.11 | 4.18 | -0.24% | 242,810 | 100,751,391 |
| 2025-03-10 | 4.15 | 4.22 | 4.1 | 4.19 | +1.21% | 478,778 | 199,746,521 |
| 2025-03-07 | 3.89 | 4.28 | 3.87 | 4.14 | +6.43% | 833,256 | 343,073,638 |
| 2025-03-06 | 3.87 | 3.9 | 3.85 | 3.89 | +0.52% | 134,384 | 52,128,781 |
| 2025-03-05 | 3.9 | 3.91 | 3.83 | 3.87 | -0.77% | 141,998 | 54,767,359 |
| 2025-03-04 | 3.9 | 3.91 | 3.87 | 3.9 | -0.26% | 104,306 | 40,586,354 |
| 2025-03-03 | 3.9 | 3.97 | 3.89 | 3.91 | 0% | 176,549 | 69,400,081 |
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：