股票概览
4.77
-0.63%
-0.03
4.8
开盘价
4.81
最高价
4.69
最低价
118,318
成交量
数据更新至: 2025-03-25
技术指标
4.94
MA5 (5日均线)
4.97
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 | 4.8 | 4.81 | 4.69 | 4.77 | -0.63% | 118,318 | 56,133,346 |
| 2025-03-24 | 4.97 | 5.02 | 4.68 | 4.8 | -3.42% | 242,079 | 116,686,365 |
| 2025-03-21 | 5.16 | 5.19 | 4.96 | 4.97 | -3.68% | 291,867 | 146,973,601 |
| 2025-03-20 | 4.98 | 5.27 | 4.98 | 5.16 | +2.99% | 415,359 | 215,083,216 |
| 2025-03-19 | 5.04 | 5.06 | 4.91 | 5.01 | +0.4% | 220,647 | 110,130,651 |
| 2025-03-18 | 5.1 | 5.38 | 4.97 | 4.99 | -0.6% | 494,213 | 253,044,707 |
| 2025-03-17 | 5.01 | 5.15 | 5 | 5.02 | -0.2% | 187,571 | 95,005,277 |
| 2025-03-14 | 4.97 | 5.14 | 4.95 | 5.03 | +1.21% | 205,651 | 103,383,167 |
| 2025-03-13 | 4.97 | 5.04 | 4.84 | 4.97 | -0.2% | 191,269 | 94,524,546 |
| 2025-03-12 | 4.98 | 5.21 | 4.97 | 4.98 | -0.2% | 358,185 | 180,660,482 |
| 2025-03-11 | 4.7 | 5.02 | 4.67 | 4.99 | +5.05% | 328,528 | 160,613,458 |
| 2025-03-10 | 4.85 | 4.86 | 4.71 | 4.75 | -1.45% | 118,979 | 56,809,845 |
| 2025-03-07 | 4.78 | 4.83 | 4.73 | 4.82 | +0.42% | 155,479 | 74,492,025 |
| 2025-03-06 | 4.62 | 4.94 | 4.61 | 4.8 | +3.9% | 268,829 | 128,019,137 |
| 2025-03-05 | 4.69 | 4.69 | 4.51 | 4.62 | -0.65% | 158,349 | 72,463,649 |
| 2025-03-04 | 4.62 | 4.68 | 4.58 | 4.65 | +0.65% | 118,735 | 55,071,840 |
| 2025-03-03 | 4.62 | 4.71 | 4.56 | 4.62 | 0% | 154,911 | 71,979,550 |
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：