股票概览
4.85
+9.98%
+0.44
4.42
开盘价
4.85
最高价
4.42
最低价
403,297
成交量
数据更新至: 2025-03-25
技术指标
4.55
MA5 (5日均线)
4.48
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 | 4.42 | 4.85 | 4.42 | 4.85 | +9.98% | 403,297 | 191,905,970 |
| 2025-03-24 | 4.53 | 4.54 | 4.32 | 4.41 | -2.43% | 240,223 | 105,914,276 |
| 2025-03-21 | 4.51 | 4.61 | 4.47 | 4.52 | +0.22% | 245,248 | 111,332,603 |
| 2025-03-20 | 4.45 | 4.55 | 4.44 | 4.51 | +1.12% | 212,599 | 95,677,667 |
| 2025-03-19 | 4.47 | 4.49 | 4.43 | 4.46 | -0.45% | 136,570 | 60,886,598 |
| 2025-03-18 | 4.45 | 4.49 | 4.44 | 4.48 | +0.67% | 163,317 | 72,933,150 |
| 2025-03-17 | 4.43 | 4.47 | 4.41 | 4.45 | +0.68% | 156,928 | 69,699,931 |
| 2025-03-14 | 4.36 | 4.42 | 4.33 | 4.42 | +1.14% | 216,997 | 95,100,877 |
| 2025-03-13 | 4.4 | 4.46 | 4.31 | 4.37 | 0% | 220,061 | 96,198,723 |
| 2025-03-12 | 4.33 | 4.39 | 4.31 | 4.37 | +1.16% | 204,874 | 89,282,067 |
| 2025-03-11 | 4.28 | 4.33 | 4.25 | 4.32 | -0.23% | 146,159 | 62,667,367 |
| 2025-03-10 | 4.28 | 4.35 | 4.28 | 4.33 | +1.17% | 112,179 | 48,457,646 |
| 2025-03-07 | 4.33 | 4.36 | 4.27 | 4.28 | -1.61% | 154,983 | 66,914,796 |
| 2025-03-06 | 4.31 | 4.36 | 4.29 | 4.35 | +0.93% | 165,583 | 71,780,311 |
| 2025-03-05 | 4.32 | 4.34 | 4.26 | 4.31 | -0.69% | 140,263 | 60,118,251 |
| 2025-03-04 | 4.27 | 4.35 | 4.25 | 4.34 | +0.93% | 166,700 | 71,942,383 |
| 2025-03-03 | 4.26 | 4.4 | 4.24 | 4.3 | +0.7% | 226,385 | 98,073,827 |
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：