股票概览
4.92
+3.36%
+0.16
4.78
开盘价
5.01
最高价
4.7
最低价
858,729
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.63
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 | 5.01 | 4.7 | 4.92 | +3.36% | 858,729 | 416,378,970 |
| 2025-03-24 | 4.58 | 4.76 | 4.57 | 4.76 | +3.93% | 773,042 | 362,537,746 |
| 2025-03-21 | 4.6 | 4.68 | 4.56 | 4.58 | -0.87% | 419,171 | 194,024,269 |
| 2025-03-20 | 4.62 | 4.67 | 4.59 | 4.62 | -0.65% | 378,154 | 175,274,301 |
| 2025-03-19 | 4.58 | 4.7 | 4.53 | 4.65 | +1.53% | 587,277 | 273,113,711 |
| 2025-03-18 | 4.58 | 4.58 | 4.51 | 4.58 | -0.22% | 341,720 | 155,375,476 |
| 2025-03-17 | 4.62 | 4.7 | 4.57 | 4.59 | -1.08% | 466,646 | 215,700,008 |
| 2025-03-14 | 4.55 | 4.73 | 4.52 | 4.64 | +1.75% | 854,061 | 396,781,162 |
| 2025-03-13 | 4.35 | 4.78 | 4.33 | 4.56 | +4.83% | 973,794 | 446,385,887 |
| 2025-03-12 | 4.25 | 4.37 | 4.24 | 4.35 | +2.35% | 358,054 | 154,573,875 |
| 2025-03-11 | 4.23 | 4.26 | 4.19 | 4.25 | -0.47% | 204,141 | 86,219,026 |
| 2025-03-10 | 4.26 | 4.31 | 4.25 | 4.27 | 0% | 169,968 | 72,621,815 |
| 2025-03-07 | 4.32 | 4.35 | 4.24 | 4.27 | -1.16% | 270,406 | 115,836,189 |
| 2025-03-06 | 4.3 | 4.34 | 4.3 | 4.32 | +0.23% | 231,315 | 99,847,056 |
| 2025-03-05 | 4.35 | 4.36 | 4.26 | 4.31 | -1.15% | 225,913 | 97,172,608 |
| 2025-03-04 | 4.34 | 4.37 | 4.3 | 4.36 | +0.46% | 193,944 | 83,988,964 |
| 2025-03-03 | 4.32 | 4.41 | 4.3 | 4.34 | +0.46% | 274,187 | 119,516,214 |
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：