股票概览
4.85
0%
0
4.84
开盘价
4.89
最高价
4.8
最低价
342,294
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.74
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 | 4.89 | 4.8 | 4.85 | 0% | 342,294 | 165,310,962 |
| 2025-03-24 | 4.73 | 4.87 | 4.63 | 4.85 | +2.75% | 676,362 | 323,560,696 |
| 2025-03-21 | 4.65 | 4.85 | 4.63 | 4.72 | +2.16% | 721,608 | 345,210,086 |
| 2025-03-20 | 4.61 | 4.65 | 4.5 | 4.62 | +0.43% | 501,790 | 230,233,809 |
| 2025-03-19 | 4.68 | 4.68 | 4.57 | 4.6 | -1.5% | 360,202 | 166,169,814 |
| 2025-03-18 | 4.77 | 4.77 | 4.64 | 4.67 | -1.89% | 342,582 | 160,503,124 |
| 2025-03-17 | 4.8 | 4.82 | 4.72 | 4.76 | -1.04% | 346,207 | 165,097,577 |
| 2025-03-14 | 4.76 | 4.82 | 4.66 | 4.81 | +1.05% | 414,381 | 197,279,647 |
| 2025-03-13 | 4.7 | 4.79 | 4.67 | 4.76 | +0.63% | 344,591 | 162,360,428 |
| 2025-03-12 | 4.84 | 4.84 | 4.71 | 4.73 | -1.87% | 267,869 | 127,365,316 |
| 2025-03-11 | 4.69 | 4.83 | 4.65 | 4.82 | +2.77% | 410,463 | 194,916,986 |
| 2025-03-10 | 4.78 | 4.87 | 4.61 | 4.69 | -1.88% | 505,208 | 238,170,495 |
| 2025-03-07 | 4.53 | 4.83 | 4.51 | 4.78 | +5.29% | 809,588 | 380,896,497 |
| 2025-03-06 | 4.75 | 4.76 | 4.5 | 4.54 | -4.42% | 785,116 | 357,991,784 |
| 2025-03-05 | 4.78 | 4.8 | 4.63 | 4.75 | -0.63% | 336,550 | 157,954,102 |
| 2025-03-04 | 4.78 | 4.84 | 4.73 | 4.78 | 0% | 292,673 | 139,916,620 |
| 2025-03-03 | 4.81 | 4.9 | 4.75 | 4.78 | -0.42% | 480,002 | 230,824,639 |
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：