股票概览
4.98
+1.22%
+0.06
4.94
开盘价
4.99
最高价
4.91
最低价
139,659
成交量
数据更新至: 2025-03-25
技术指标
4.93
MA5 (5日均线)
4.90
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 | 4.94 | 4.99 | 4.91 | 4.98 | +1.22% | 139,659 | 69,258,479 |
| 2025-03-24 | 4.93 | 4.95 | 4.86 | 4.92 | -0.2% | 144,606 | 71,015,503 |
| 2025-03-21 | 4.93 | 4.98 | 4.91 | 4.93 | -0.2% | 159,031 | 78,667,249 |
| 2025-03-20 | 4.9 | 4.98 | 4.9 | 4.94 | +0.82% | 164,841 | 81,630,600 |
| 2025-03-19 | 4.86 | 4.91 | 4.85 | 4.9 | +0.41% | 115,139 | 56,281,028 |
| 2025-03-18 | 4.91 | 4.92 | 4.85 | 4.88 | -0.41% | 96,931 | 47,272,842 |
| 2025-03-17 | 4.89 | 4.91 | 4.86 | 4.9 | +0.41% | 170,274 | 83,262,075 |
| 2025-03-14 | 4.87 | 4.89 | 4.83 | 4.88 | 0% | 177,871 | 86,532,162 |
| 2025-03-13 | 4.76 | 4.88 | 4.76 | 4.88 | +2.31% | 257,909 | 124,902,063 |
| 2025-03-12 | 4.83 | 4.85 | 4.77 | 4.77 | -1.45% | 165,882 | 79,445,183 |
| 2025-03-11 | 4.82 | 4.84 | 4.79 | 4.84 | 0% | 98,743 | 47,578,113 |
| 2025-03-10 | 4.8 | 4.85 | 4.77 | 4.84 | +1.04% | 129,731 | 62,635,351 |
| 2025-03-07 | 4.75 | 4.82 | 4.73 | 4.79 | +0.84% | 132,965 | 63,623,883 |
| 2025-03-06 | 4.75 | 4.77 | 4.72 | 4.75 | 0% | 106,453 | 50,547,133 |
| 2025-03-05 | 4.81 | 4.83 | 4.73 | 4.75 | -1.04% | 135,793 | 64,635,606 |
| 2025-03-04 | 4.83 | 4.84 | 4.79 | 4.8 | -0.83% | 115,607 | 55,609,730 |
| 2025-03-03 | 4.9 | 4.95 | 4.84 | 4.84 | -1.22% | 153,661 | 75,058,233 |
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：