股票概览
4.88
+0.41%
+0.02
4.86
开盘价
4.9
最高价
4.81
最低价
47,996
成交量
数据更新至: 2025-03-25
技术指标
4.96
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 | 4.86 | 4.9 | 4.81 | 4.88 | +0.41% | 47,996 | 23,273,692 |
| 2025-03-24 | 4.96 | 5.01 | 4.76 | 4.86 | -2.8% | 157,094 | 76,457,583 |
| 2025-03-21 | 5.05 | 5.07 | 4.98 | 5 | -0.79% | 107,779 | 54,056,610 |
| 2025-03-20 | 5.05 | 5.09 | 5.02 | 5.04 | 0% | 86,652 | 43,823,353 |
| 2025-03-19 | 5.08 | 5.08 | 5.02 | 5.04 | -0.79% | 84,171 | 42,448,617 |
| 2025-03-18 | 5.1 | 5.12 | 5.06 | 5.08 | -0.39% | 92,545 | 46,969,323 |
| 2025-03-17 | 5.1 | 5.17 | 5.09 | 5.1 | +0.59% | 142,042 | 72,807,699 |
| 2025-03-14 | 5.01 | 5.08 | 4.98 | 5.07 | +1.2% | 153,694 | 77,594,861 |
| 2025-03-13 | 5.09 | 5.1 | 4.96 | 5.01 | -1.96% | 173,646 | 87,109,061 |
| 2025-03-12 | 5.1 | 5.2 | 5.09 | 5.11 | +0.59% | 158,059 | 80,980,103 |
| 2025-03-11 | 5.03 | 5.1 | 4.97 | 5.08 | -0.97% | 188,173 | 94,876,357 |
| 2025-03-10 | 5.28 | 5.3 | 5.08 | 5.13 | -5.87% | 432,299 | 223,270,827 |
| 2025-03-07 | 5.32 | 5.71 | 5.29 | 5.45 | +5.01% | 637,748 | 355,194,074 |
| 2025-03-06 | 5.13 | 5.22 | 5.08 | 5.19 | +1.17% | 177,623 | 91,605,260 |
| 2025-03-05 | 5.18 | 5.21 | 5.08 | 5.13 | -0.97% | 155,366 | 79,452,503 |
| 2025-03-04 | 5.04 | 5.33 | 5.04 | 5.18 | +1.77% | 261,175 | 135,599,227 |
| 2025-03-03 | 5.12 | 5.19 | 5.03 | 5.09 | +0.2% | 182,348 | 93,148,061 |
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：