股票概览
4.68
+0.65%
+0.03
4.62
开盘价
4.7
最高价
4.61
最低价
75,815
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.73
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 | 4.62 | 4.7 | 4.61 | 4.68 | +0.65% | 75,815 | 35,317,293 |
| 2025-03-24 | 4.85 | 4.86 | 4.56 | 4.65 | -3.13% | 145,559 | 67,916,332 |
| 2025-03-21 | 4.73 | 4.9 | 4.72 | 4.8 | +0.63% | 157,296 | 75,889,399 |
| 2025-03-20 | 4.74 | 4.81 | 4.71 | 4.77 | +0.21% | 77,744 | 37,032,071 |
| 2025-03-19 | 4.72 | 4.83 | 4.68 | 4.76 | +0.63% | 118,609 | 56,358,364 |
| 2025-03-18 | 4.72 | 4.75 | 4.7 | 4.73 | +0.42% | 82,149 | 38,826,874 |
| 2025-03-17 | 4.75 | 4.77 | 4.7 | 4.71 | -0.63% | 73,715 | 34,874,046 |
| 2025-03-14 | 4.72 | 4.75 | 4.63 | 4.74 | +1.07% | 109,898 | 51,645,045 |
| 2025-03-13 | 4.72 | 4.75 | 4.61 | 4.69 | -0.64% | 98,372 | 45,904,929 |
| 2025-03-12 | 4.64 | 4.79 | 4.63 | 4.72 | +1.72% | 137,571 | 65,004,735 |
| 2025-03-11 | 4.58 | 4.64 | 4.55 | 4.64 | -0.22% | 104,794 | 48,225,989 |
| 2025-03-10 | 4.58 | 4.8 | 4.52 | 4.65 | +2.2% | 144,583 | 67,352,291 |
| 2025-03-07 | 4.61 | 4.62 | 4.54 | 4.55 | -0.44% | 78,136 | 35,741,046 |
| 2025-03-06 | 4.47 | 4.62 | 4.44 | 4.57 | +2.24% | 110,340 | 50,183,342 |
| 2025-03-05 | 4.51 | 4.52 | 4.39 | 4.47 | -1.11% | 89,432 | 39,659,996 |
| 2025-03-04 | 4.46 | 4.54 | 4.45 | 4.52 | +0.89% | 68,656 | 30,941,688 |
| 2025-03-03 | 4.46 | 4.52 | 4.42 | 4.48 | +1.13% | 89,129 | 39,924,730 |
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：