股票概览
4.57
+0.44%
+0.02
4.55
开盘价
4.59
最高价
4.51
最低价
228,947
成交量
数据更新至: 2025-03-25
技术指标
4.51
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 | 4.55 | 4.59 | 4.51 | 4.57 | +0.44% | 228,947 | 104,431,489 |
| 2025-03-24 | 4.47 | 4.55 | 4.47 | 4.55 | +1.34% | 400,749 | 180,864,312 |
| 2025-03-21 | 4.55 | 4.59 | 4.46 | 4.49 | +0.45% | 462,787 | 209,213,018 |
| 2025-03-20 | 4.46 | 4.49 | 4.45 | 4.47 | +0.22% | 193,770 | 86,633,484 |
| 2025-03-19 | 4.47 | 4.48 | 4.45 | 4.46 | -0.22% | 142,037 | 63,416,606 |
| 2025-03-18 | 4.48 | 4.5 | 4.45 | 4.47 | 0% | 180,841 | 80,825,317 |
| 2025-03-17 | 4.48 | 4.51 | 4.47 | 4.47 | 0% | 267,053 | 119,812,008 |
| 2025-03-14 | 4.4 | 4.48 | 4.39 | 4.47 | +1.36% | 348,689 | 154,853,019 |
| 2025-03-13 | 4.41 | 4.42 | 4.38 | 4.41 | 0% | 168,442 | 74,087,379 |
| 2025-03-12 | 4.42 | 4.44 | 4.4 | 4.41 | -0.23% | 165,031 | 72,874,236 |
| 2025-03-11 | 4.38 | 4.42 | 4.36 | 4.42 | +0.45% | 199,440 | 87,588,943 |
| 2025-03-10 | 4.38 | 4.42 | 4.37 | 4.4 | +0.69% | 223,914 | 98,368,977 |
| 2025-03-07 | 4.39 | 4.4 | 4.36 | 4.37 | -0.68% | 209,744 | 91,861,772 |
| 2025-03-06 | 4.39 | 4.4 | 4.37 | 4.4 | +0.46% | 223,606 | 98,122,863 |
| 2025-03-05 | 4.4 | 4.4 | 4.36 | 4.38 | -0.45% | 182,201 | 79,686,668 |
| 2025-03-04 | 4.39 | 4.41 | 4.37 | 4.4 | +0.23% | 141,442 | 62,130,218 |
| 2025-03-03 | 4.4 | 4.45 | 4.38 | 4.39 | -0.23% | 247,626 | 109,310,863 |
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：