股票概览
4.62
+0.43%
+0.02
4.59
开盘价
4.63
最高价
4.57
最低价
120,541
成交量
数据更新至: 2025-03-25
技术指标
4.58
MA5 (5日均线)
4.55
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 | 4.59 | 4.63 | 4.57 | 4.62 | +0.43% | 120,541 | 55,534,397 |
| 2025-03-24 | 4.57 | 4.61 | 4.51 | 4.6 | +0.88% | 213,696 | 97,335,831 |
| 2025-03-21 | 4.56 | 4.61 | 4.54 | 4.56 | 0% | 197,385 | 90,397,228 |
| 2025-03-20 | 4.56 | 4.59 | 4.54 | 4.56 | +0.44% | 126,862 | 57,936,213 |
| 2025-03-19 | 4.56 | 4.58 | 4.54 | 4.54 | -0.66% | 106,272 | 48,399,982 |
| 2025-03-18 | 4.58 | 4.59 | 4.55 | 4.57 | 0% | 107,996 | 49,297,697 |
| 2025-03-17 | 4.56 | 4.59 | 4.55 | 4.57 | +0.44% | 156,382 | 71,488,329 |
| 2025-03-14 | 4.49 | 4.56 | 4.48 | 4.55 | +1.34% | 212,495 | 96,319,411 |
| 2025-03-13 | 4.48 | 4.5 | 4.46 | 4.49 | +0.22% | 139,507 | 62,466,897 |
| 2025-03-12 | 4.45 | 4.52 | 4.43 | 4.48 | +1.13% | 191,932 | 85,819,643 |
| 2025-03-11 | 4.42 | 4.45 | 4.39 | 4.43 | -0.23% | 135,378 | 59,733,280 |
| 2025-03-10 | 4.47 | 4.47 | 4.42 | 4.44 | -0.67% | 119,544 | 53,078,659 |
| 2025-03-07 | 4.49 | 4.52 | 4.46 | 4.47 | -0.45% | 174,160 | 78,105,609 |
| 2025-03-06 | 4.45 | 4.5 | 4.42 | 4.49 | +1.13% | 166,230 | 74,227,715 |
| 2025-03-05 | 4.47 | 4.48 | 4.41 | 4.44 | -0.45% | 143,326 | 63,567,983 |
| 2025-03-04 | 4.48 | 4.49 | 4.45 | 4.46 | -0.67% | 131,211 | 58,555,368 |
| 2025-03-03 | 4.51 | 4.54 | 4.48 | 4.49 | -0.22% | 197,530 | 89,020,423 |
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：