股票概览
4.95
0%
0
4.95
开盘价
4.97
最高价
4.9
最低价
76,791
成交量
数据更新至: 2025-03-25
技术指标
5.00
MA5 (5日均线)
5.02
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 | 4.95 | 4.97 | 4.9 | 4.95 | 0% | 76,791 | 37,909,058 |
| 2025-03-24 | 4.94 | 5.01 | 4.87 | 4.95 | -0.4% | 132,688 | 65,359,203 |
| 2025-03-21 | 5.01 | 5.07 | 4.94 | 4.97 | -1.58% | 153,410 | 76,738,328 |
| 2025-03-20 | 5.08 | 5.1 | 5.03 | 5.05 | -0.79% | 128,662 | 65,096,669 |
| 2025-03-19 | 5.08 | 5.12 | 5.06 | 5.09 | 0% | 137,299 | 69,841,855 |
| 2025-03-18 | 5.12 | 5.17 | 5.05 | 5.09 | -0.39% | 211,691 | 107,845,397 |
| 2025-03-17 | 5.14 | 5.2 | 5.1 | 5.11 | -1.73% | 290,973 | 149,448,187 |
| 2025-03-14 | 4.85 | 5.35 | 4.85 | 5.2 | +7% | 513,246 | 265,425,829 |
| 2025-03-13 | 4.9 | 4.95 | 4.81 | 4.86 | -0.82% | 118,981 | 57,881,125 |
| 2025-03-12 | 4.87 | 4.96 | 4.85 | 4.9 | +0.82% | 119,809 | 58,663,329 |
| 2025-03-11 | 4.82 | 4.86 | 4.79 | 4.86 | +0.21% | 86,627 | 41,833,833 |
| 2025-03-10 | 4.87 | 4.89 | 4.82 | 4.85 | -0.82% | 93,920 | 45,538,249 |
| 2025-03-07 | 5.04 | 5.05 | 4.86 | 4.89 | -3.17% | 171,771 | 84,699,388 |
| 2025-03-06 | 4.86 | 5.05 | 4.82 | 5.05 | +4.34% | 208,118 | 103,342,789 |
| 2025-03-05 | 4.88 | 4.88 | 4.76 | 4.84 | -0.41% | 112,496 | 54,110,171 |
| 2025-03-04 | 4.79 | 4.88 | 4.78 | 4.86 | +1.04% | 80,370 | 38,889,017 |
| 2025-03-03 | 4.83 | 4.92 | 4.79 | 4.81 | -0.41% | 104,184 | 50,573,771 |
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：