股票概览
4.7
-1.26%
-0.06
4.76
开盘价
4.79
最高价
4.65
最低价
46,199
成交量
数据更新至: 2025-03-25
技术指标
4.78
MA5 (5日均线)
4.76
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 | 4.76 | 4.79 | 4.65 | 4.7 | -1.26% | 46,199 | 21,784,745 |
| 2025-03-24 | 4.86 | 4.9 | 4.65 | 4.76 | -1.45% | 125,013 | 59,543,068 |
| 2025-03-21 | 4.79 | 4.93 | 4.79 | 4.83 | +1.05% | 144,826 | 70,185,419 |
| 2025-03-20 | 4.84 | 4.85 | 4.78 | 4.78 | -1.04% | 80,217 | 38,592,091 |
| 2025-03-19 | 4.89 | 4.89 | 4.8 | 4.83 | -0.82% | 99,074 | 47,871,547 |
| 2025-03-18 | 4.86 | 4.88 | 4.76 | 4.87 | 0% | 174,301 | 84,051,750 |
| 2025-03-17 | 4.86 | 4.94 | 4.78 | 4.87 | -1.62% | 323,773 | 157,003,291 |
| 2025-03-14 | 4.5 | 4.95 | 4.5 | 4.95 | +10% | 204,598 | 97,949,903 |
| 2025-03-13 | 4.52 | 4.53 | 4.44 | 4.5 | -0.22% | 47,343 | 21,197,794 |
| 2025-03-12 | 4.55 | 4.57 | 4.49 | 4.51 | -0.88% | 43,523 | 19,650,344 |
| 2025-03-11 | 4.44 | 4.6 | 4.42 | 4.55 | +1.79% | 72,089 | 32,557,531 |
| 2025-03-10 | 4.46 | 4.51 | 4.42 | 4.47 | -0.22% | 63,103 | 28,145,175 |
| 2025-03-07 | 4.51 | 4.55 | 4.45 | 4.48 | -0.88% | 58,418 | 26,213,142 |
| 2025-03-06 | 4.52 | 4.54 | 4.46 | 4.52 | +0.22% | 57,209 | 25,682,565 |
| 2025-03-05 | 4.57 | 4.58 | 4.43 | 4.51 | -0.88% | 83,410 | 37,321,758 |
| 2025-03-04 | 4.51 | 4.63 | 4.5 | 4.55 | +0.66% | 50,314 | 22,968,279 |
| 2025-03-03 | 4.54 | 4.6 | 4.5 | 4.52 | +0.44% | 61,672 | 28,108,202 |
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：