股票概览
4.76
-0.42%
-0.02
4.78
开盘价
4.79
最高价
4.71
最低价
113,434
成交量
数据更新至: 2025-03-25
技术指标
4.83
MA5 (5日均线)
4.86
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 | 4.78 | 4.79 | 4.71 | 4.76 | -0.42% | 113,434 | 53,858,668 |
| 2025-03-24 | 4.81 | 4.84 | 4.72 | 4.78 | -1.04% | 189,804 | 90,561,098 |
| 2025-03-21 | 4.88 | 4.89 | 4.81 | 4.83 | -1.43% | 161,944 | 78,524,865 |
| 2025-03-20 | 4.9 | 4.94 | 4.88 | 4.9 | 0% | 157,775 | 77,536,638 |
| 2025-03-19 | 4.93 | 4.94 | 4.89 | 4.9 | -0.41% | 134,178 | 65,815,126 |
| 2025-03-18 | 4.95 | 4.98 | 4.9 | 4.92 | -0.61% | 135,196 | 66,495,944 |
| 2025-03-17 | 4.97 | 5.02 | 4.92 | 4.95 | +0.81% | 279,170 | 138,295,797 |
| 2025-03-14 | 4.82 | 4.93 | 4.8 | 4.91 | +2.29% | 264,641 | 129,131,612 |
| 2025-03-13 | 4.83 | 4.83 | 4.77 | 4.8 | -0.62% | 160,356 | 76,976,862 |
| 2025-03-12 | 4.87 | 4.88 | 4.82 | 4.83 | -0.82% | 155,569 | 75,232,461 |
| 2025-03-11 | 4.84 | 4.87 | 4.79 | 4.87 | 0% | 164,203 | 79,217,672 |
| 2025-03-10 | 4.93 | 4.94 | 4.83 | 4.87 | -1.02% | 264,999 | 128,991,720 |
| 2025-03-07 | 5.04 | 5.05 | 4.9 | 4.92 | -3.15% | 299,215 | 147,567,790 |
| 2025-03-06 | 4.9 | 5.09 | 4.86 | 5.08 | +4.1% | 415,254 | 207,520,675 |
| 2025-03-05 | 5.04 | 5.04 | 4.86 | 4.88 | -2.98% | 323,135 | 158,585,587 |
| 2025-03-04 | 5.09 | 5.1 | 5 | 5.03 | -1.37% | 186,294 | 93,858,070 |
| 2025-03-03 | 5.16 | 5.28 | 5.06 | 5.1 | -0.78% | 270,018 | 139,302,673 |
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：