股票概览
4.8
-1.44%
-0.07
4.87
开盘价
4.88
最高价
4.75
最低价
131,139
成交量
数据更新至: 2025-03-25
技术指标
4.94
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 | 4.87 | 4.88 | 4.75 | 4.8 | -1.44% | 131,139 | 62,870,522 |
| 2025-03-24 | 5.06 | 5.07 | 4.79 | 4.87 | -3.56% | 278,906 | 136,844,672 |
| 2025-03-21 | 4.98 | 5.18 | 4.98 | 5.05 | +0.8% | 409,061 | 207,828,304 |
| 2025-03-20 | 4.96 | 5.08 | 4.93 | 5.01 | +1.21% | 264,919 | 133,081,019 |
| 2025-03-19 | 5.03 | 5.03 | 4.94 | 4.95 | -1.59% | 144,721 | 71,814,231 |
| 2025-03-18 | 5.03 | 5.07 | 4.96 | 5.03 | -0.4% | 242,825 | 121,447,951 |
| 2025-03-17 | 5 | 5.16 | 4.98 | 5.05 | +1% | 355,731 | 180,482,273 |
| 2025-03-14 | 4.89 | 5.04 | 4.89 | 5 | +2.04% | 341,996 | 170,557,146 |
| 2025-03-13 | 4.89 | 4.91 | 4.8 | 4.9 | +0.2% | 202,430 | 98,385,259 |
| 2025-03-12 | 4.79 | 4.94 | 4.78 | 4.89 | +2.09% | 300,560 | 145,959,850 |
| 2025-03-11 | 4.72 | 4.8 | 4.68 | 4.79 | +0.42% | 171,437 | 81,215,461 |
| 2025-03-10 | 4.76 | 4.79 | 4.72 | 4.77 | +0.63% | 99,523 | 47,256,619 |
| 2025-03-07 | 4.78 | 4.78 | 4.72 | 4.74 | -0.63% | 81,310 | 38,553,805 |
| 2025-03-06 | 4.77 | 4.81 | 4.71 | 4.77 | +0.21% | 121,477 | 57,867,683 |
| 2025-03-05 | 4.77 | 4.83 | 4.72 | 4.76 | +0.21% | 95,148 | 45,313,643 |
| 2025-03-04 | 4.75 | 4.76 | 4.65 | 4.75 | 0% | 115,405 | 54,258,143 |
| 2025-03-03 | 4.73 | 4.79 | 4.69 | 4.75 | +0.42% | 108,039 | 51,337,600 |
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：