股票概览
4.55
-1.09%
-0.05
4.59
开盘价
4.65
最高价
4.5
最低价
327,374
成交量
数据更新至: 2025-03-25
技术指标
4.56
MA5 (5日均线)
4.57
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 | 4.59 | 4.65 | 4.5 | 4.55 | -1.09% | 327,374 | 149,345,768 |
| 2025-03-24 | 4.6 | 4.63 | 4.47 | 4.6 | 0% | 486,005 | 220,833,908 |
| 2025-03-21 | 4.57 | 4.68 | 4.56 | 4.6 | +1.1% | 420,437 | 194,796,258 |
| 2025-03-20 | 4.5 | 4.63 | 4.49 | 4.55 | +0.89% | 372,971 | 170,418,404 |
| 2025-03-19 | 4.52 | 4.54 | 4.47 | 4.51 | -0.66% | 277,813 | 124,995,149 |
| 2025-03-18 | 4.57 | 4.61 | 4.51 | 4.54 | -0.87% | 303,967 | 138,561,378 |
| 2025-03-17 | 4.65 | 4.76 | 4.56 | 4.58 | -1.08% | 554,212 | 257,509,393 |
| 2025-03-14 | 4.62 | 4.69 | 4.53 | 4.63 | -0.22% | 498,861 | 229,064,853 |
| 2025-03-13 | 4.53 | 4.67 | 4.43 | 4.64 | +2.88% | 697,837 | 316,532,422 |
| 2025-03-12 | 4.61 | 4.63 | 4.49 | 4.51 | -2.17% | 398,281 | 180,867,862 |
| 2025-03-11 | 4.58 | 4.63 | 4.52 | 4.61 | -0.43% | 417,513 | 191,145,778 |
| 2025-03-10 | 4.58 | 4.69 | 4.47 | 4.63 | +0.22% | 736,418 | 336,729,792 |
| 2025-03-07 | 4.44 | 4.71 | 4.43 | 4.62 | +4.76% | 927,443 | 425,724,695 |
| 2025-03-06 | 4.51 | 4.51 | 4.37 | 4.41 | -2% | 799,851 | 352,849,866 |
| 2025-03-05 | 4.47 | 4.5 | 4.34 | 4.5 | +0.45% | 691,188 | 305,844,599 |
| 2025-03-04 | 4.45 | 4.57 | 4.34 | 4.48 | +1.13% | 912,971 | 408,525,603 |
| 2025-03-03 | 4.37 | 4.47 | 4.32 | 4.43 | +0.91% | 825,688 | 364,345,296 |
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：