股票概览
4.66
+0.87%
+0.04
4.62
开盘价
4.67
最高价
4.56
最低价
68,071
成交量
数据更新至: 2025-03-25
技术指标
4.70
MA5 (5日均线)
4.68
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 | 4.62 | 4.67 | 4.56 | 4.66 | +0.87% | 68,071 | 31,436,714 |
| 2025-03-24 | 4.74 | 4.75 | 4.55 | 4.62 | -2.33% | 115,982 | 53,760,888 |
| 2025-03-21 | 4.74 | 4.8 | 4.69 | 4.73 | -0.21% | 111,282 | 52,786,544 |
| 2025-03-20 | 4.74 | 4.75 | 4.72 | 4.74 | +0.21% | 72,277 | 34,201,509 |
| 2025-03-19 | 4.76 | 4.77 | 4.71 | 4.73 | -0.63% | 85,362 | 40,477,855 |
| 2025-03-18 | 4.74 | 4.77 | 4.68 | 4.76 | +0.42% | 93,010 | 43,939,236 |
| 2025-03-17 | 4.7 | 4.78 | 4.68 | 4.74 | +1.28% | 138,775 | 65,759,657 |
| 2025-03-14 | 4.57 | 4.68 | 4.56 | 4.68 | +2.41% | 141,946 | 65,748,717 |
| 2025-03-13 | 4.54 | 4.58 | 4.48 | 4.57 | +0.44% | 121,252 | 55,056,094 |
| 2025-03-12 | 4.53 | 4.57 | 4.51 | 4.55 | +0.44% | 88,428 | 40,176,592 |
| 2025-03-11 | 4.48 | 4.53 | 4.45 | 4.53 | +0.67% | 91,953 | 41,243,286 |
| 2025-03-10 | 4.45 | 4.58 | 4.45 | 4.5 | +0.9% | 101,581 | 45,898,628 |
| 2025-03-07 | 4.51 | 4.52 | 4.44 | 4.46 | -1.11% | 98,921 | 44,319,186 |
| 2025-03-06 | 4.51 | 4.54 | 4.46 | 4.51 | -0.22% | 94,398 | 42,425,896 |
| 2025-03-05 | 4.62 | 4.65 | 4.44 | 4.52 | -1.53% | 140,165 | 63,196,247 |
| 2025-03-04 | 4.62 | 4.63 | 4.56 | 4.59 | -1.08% | 96,188 | 44,072,040 |
| 2025-03-03 | 4.66 | 4.76 | 4.62 | 4.64 | 0% | 130,226 | 60,964,777 |
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：