股票概览
4.89
+1.45%
+0.07
4.81
开盘价
4.91
最高价
4.79
最低价
64,357
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.88
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 | 4.81 | 4.91 | 4.79 | 4.89 | +1.45% | 64,357 | 31,264,521 |
| 2025-03-24 | 4.98 | 4.98 | 4.74 | 4.82 | -2.63% | 97,236 | 47,147,205 |
| 2025-03-21 | 4.92 | 5 | 4.91 | 4.95 | 0% | 112,669 | 55,840,218 |
| 2025-03-20 | 4.97 | 5.02 | 4.92 | 4.95 | +1.23% | 167,998 | 83,479,863 |
| 2025-03-19 | 4.89 | 4.91 | 4.85 | 4.89 | -0.2% | 54,549 | 26,587,587 |
| 2025-03-18 | 4.92 | 4.94 | 4.87 | 4.9 | 0% | 64,894 | 31,802,887 |
| 2025-03-17 | 4.88 | 4.92 | 4.86 | 4.9 | +0.62% | 88,022 | 43,021,505 |
| 2025-03-14 | 4.8 | 4.88 | 4.76 | 4.87 | +1.88% | 97,815 | 47,234,186 |
| 2025-03-13 | 4.81 | 4.84 | 4.72 | 4.78 | -0.42% | 72,798 | 34,697,554 |
| 2025-03-12 | 4.77 | 4.82 | 4.75 | 4.8 | +0.42% | 61,259 | 29,305,131 |
| 2025-03-11 | 4.78 | 4.78 | 4.71 | 4.78 | 0% | 51,856 | 24,628,988 |
| 2025-03-10 | 4.76 | 4.79 | 4.73 | 4.78 | +0.63% | 66,909 | 31,883,120 |
| 2025-03-07 | 4.79 | 4.8 | 4.73 | 4.75 | -0.84% | 66,337 | 31,594,167 |
| 2025-03-06 | 4.76 | 4.81 | 4.74 | 4.79 | +0.63% | 69,958 | 33,461,196 |
| 2025-03-05 | 4.8 | 4.83 | 4.68 | 4.76 | -0.63% | 78,537 | 37,117,919 |
| 2025-03-04 | 4.77 | 4.79 | 4.73 | 4.79 | +0.63% | 58,805 | 28,041,345 |
| 2025-03-03 | 4.77 | 4.85 | 4.73 | 4.76 | +0.42% | 62,770 | 30,069,572 |
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：