股票概览
4.57
+0.66%
+0.03
4.54
开盘价
4.59
最高价
4.52
最低价
367,267
成交量
数据更新至: 2025-03-25
技术指标
4.67
MA5 (5日均线)
4.72
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 | 4.54 | 4.59 | 4.52 | 4.57 | +0.66% | 367,267 | 167,079,029 |
| 2025-03-24 | 4.67 | 4.73 | 4.49 | 4.54 | -2.99% | 865,302 | 394,873,907 |
| 2025-03-21 | 4.76 | 4.77 | 4.66 | 4.68 | -1.89% | 464,963 | 218,642,269 |
| 2025-03-20 | 4.8 | 4.87 | 4.76 | 4.77 | -0.63% | 329,698 | 158,496,786 |
| 2025-03-19 | 4.82 | 4.88 | 4.78 | 4.8 | -0.41% | 385,429 | 185,937,313 |
| 2025-03-18 | 4.86 | 4.89 | 4.8 | 4.82 | -0.82% | 424,596 | 205,083,894 |
| 2025-03-17 | 4.83 | 4.91 | 4.82 | 4.86 | +1.04% | 605,549 | 294,735,490 |
| 2025-03-14 | 4.64 | 4.86 | 4.63 | 4.81 | +4.11% | 1,154,801 | 551,667,872 |
| 2025-03-13 | 4.68 | 4.69 | 4.59 | 4.62 | -1.28% | 491,115 | 227,469,542 |
| 2025-03-12 | 4.71 | 4.74 | 4.64 | 4.68 | -0.64% | 584,705 | 274,230,698 |
| 2025-03-11 | 4.65 | 4.73 | 4.61 | 4.71 | -0.42% | 562,199 | 262,197,588 |
| 2025-03-10 | 4.82 | 4.84 | 4.7 | 4.73 | -2.07% | 687,648 | 326,784,236 |
| 2025-03-07 | 4.77 | 4.86 | 4.66 | 4.83 | 0% | 1,197,552 | 569,909,216 |
| 2025-03-06 | 4.72 | 4.87 | 4.69 | 4.83 | +2.33% | 1,180,936 | 564,439,516 |
| 2025-03-05 | 4.94 | 4.95 | 4.65 | 4.72 | -4.45% | 1,495,647 | 708,134,301 |
| 2025-03-04 | 4.88 | 4.95 | 4.84 | 4.94 | +0.61% | 751,010 | 368,056,072 |
| 2025-03-03 | 4.82 | 5.08 | 4.82 | 4.91 | +2.94% | 1,615,083 | 798,121,855 |
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：