股票概览
4.81
-4.18%
-0.21
5
开盘价
5.03
最高价
4.79
最低价
777,614
成交量
数据更新至: 2025-03-25
技术指标
4.98
MA5 (5日均线)
5.07
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 | 5 | 5.03 | 4.79 | 4.81 | -4.18% | 777,614 | 377,944,241 |
| 2025-03-24 | 5 | 5.18 | 4.93 | 5.02 | -0.4% | 1,435,029 | 723,511,631 |
| 2025-03-21 | 4.92 | 5.1 | 4.68 | 5.04 | +1.82% | 1,820,817 | 893,595,531 |
| 2025-03-20 | 5.04 | 5.04 | 4.92 | 4.95 | -2.17% | 981,093 | 486,298,826 |
| 2025-03-19 | 5.02 | 5.13 | 4.96 | 5.06 | +0.4% | 1,113,537 | 560,906,650 |
| 2025-03-18 | 5.12 | 5.16 | 5.03 | 5.04 | -1.95% | 1,327,404 | 674,027,245 |
| 2025-03-17 | 5.24 | 5.27 | 5.1 | 5.14 | -1.91% | 1,370,061 | 705,095,954 |
| 2025-03-14 | 5.28 | 5.29 | 5.12 | 5.24 | -1.13% | 1,873,373 | 972,056,128 |
| 2025-03-13 | 5.06 | 5.31 | 5.02 | 5.3 | +3.52% | 2,665,047 | 1,384,931,415 |
| 2025-03-12 | 5.04 | 5.32 | 4.96 | 5.12 | +2.2% | 2,361,852 | 1,218,393,883 |
| 2025-03-11 | 4.9 | 5.05 | 4.84 | 5.01 | +0.2% | 1,465,542 | 728,881,117 |
| 2025-03-10 | 4.97 | 5.1 | 4.93 | 5 | +0.6% | 1,581,973 | 793,161,634 |
| 2025-03-07 | 5.07 | 5.13 | 4.9 | 4.97 | -4.42% | 2,957,631 | 1,482,796,818 |
| 2025-03-06 | 4.93 | 5.5 | 4.89 | 5.2 | +4% | 4,792,140 | 2,474,894,500 |
| 2025-03-05 | 4.88 | 5.12 | 4.72 | 5 | +2.67% | 3,954,291 | 1,944,182,002 |
| 2025-03-04 | 4.26 | 4.87 | 4.26 | 4.87 | +9.93% | 1,683,992 | 798,922,664 |
| 2025-03-03 | 4.94 | 4.94 | 4.36 | 4.43 | -7.71% | 3,908,684 | 1,840,643,706 |
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：