股票概览
4.65
+0.22%
+0.01
4.64
开盘价
4.67
最高价
4.62
最低价
13,833
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.69
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 | 4.64 | 4.67 | 4.62 | 4.65 | +0.22% | 13,833 | 6,430,580 |
| 2025-03-24 | 4.68 | 4.71 | 4.59 | 4.64 | -1.49% | 35,497 | 16,427,263 |
| 2025-03-21 | 4.73 | 4.8 | 4.65 | 4.71 | -0.84% | 36,250 | 17,109,028 |
| 2025-03-20 | 4.78 | 4.81 | 4.72 | 4.75 | -0.63% | 28,839 | 13,716,529 |
| 2025-03-19 | 4.83 | 4.91 | 4.73 | 4.78 | -1.65% | 34,967 | 16,826,441 |
| 2025-03-18 | 4.73 | 4.95 | 4.71 | 4.86 | +2.32% | 51,823 | 24,991,970 |
| 2025-03-17 | 4.61 | 4.83 | 4.59 | 4.75 | +3.04% | 53,210 | 25,119,515 |
| 2025-03-14 | 4.6 | 4.61 | 4.57 | 4.61 | +0.22% | 21,607 | 9,927,161 |
| 2025-03-13 | 4.52 | 4.6 | 4.51 | 4.6 | +1.32% | 40,782 | 18,627,678 |
| 2025-03-12 | 4.48 | 4.6 | 4.47 | 4.54 | +1.34% | 34,552 | 15,684,282 |
| 2025-03-11 | 4.43 | 4.48 | 4.41 | 4.48 | +0.22% | 11,647 | 5,183,802 |
| 2025-03-10 | 4.46 | 4.48 | 4.43 | 4.47 | -0.22% | 12,003 | 5,352,769 |
| 2025-03-07 | 4.5 | 4.5 | 4.42 | 4.48 | -0.67% | 17,264 | 7,704,312 |
| 2025-03-06 | 4.45 | 4.52 | 4.44 | 4.51 | +1.58% | 22,835 | 10,220,829 |
| 2025-03-05 | 4.45 | 4.46 | 4.41 | 4.44 | -0.22% | 14,172 | 6,277,270 |
| 2025-03-04 | 4.43 | 4.46 | 4.4 | 4.45 | +0.45% | 10,781 | 4,769,547 |
| 2025-03-03 | 4.46 | 4.46 | 4.41 | 4.43 | -0.23% | 12,667 | 5,620,706 |
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：