股票概览
4.84
+0.21%
+0.01
4.79
开盘价
4.85
最高价
4.75
最低价
54,691
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.89
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 | 4.79 | 4.85 | 4.75 | 4.84 | +0.21% | 54,691 | 26,215,236 |
| 2025-03-24 | 4.93 | 4.99 | 4.72 | 4.83 | -2.62% | 106,434 | 51,429,607 |
| 2025-03-21 | 5.02 | 5.07 | 4.94 | 4.96 | -1.59% | 124,816 | 62,300,315 |
| 2025-03-20 | 4.91 | 5.14 | 4.89 | 5.04 | +2.65% | 189,383 | 95,262,151 |
| 2025-03-19 | 4.93 | 4.96 | 4.88 | 4.91 | -0.41% | 67,631 | 33,243,361 |
| 2025-03-18 | 4.92 | 4.95 | 4.88 | 4.93 | 0% | 56,173 | 27,591,719 |
| 2025-03-17 | 4.95 | 4.99 | 4.9 | 4.93 | +0.2% | 107,943 | 53,319,681 |
| 2025-03-14 | 4.76 | 4.92 | 4.74 | 4.92 | +2.93% | 123,425 | 59,770,529 |
| 2025-03-13 | 4.8 | 4.82 | 4.7 | 4.78 | +0.21% | 95,911 | 45,606,470 |
| 2025-03-12 | 4.77 | 4.79 | 4.74 | 4.77 | +0.21% | 80,224 | 38,244,552 |
| 2025-03-11 | 4.69 | 4.78 | 4.65 | 4.76 | +1.06% | 80,037 | 37,700,255 |
| 2025-03-10 | 4.68 | 4.73 | 4.66 | 4.71 | +0.86% | 52,534 | 24,678,946 |
| 2025-03-07 | 4.73 | 4.75 | 4.64 | 4.67 | -1.68% | 63,912 | 30,055,428 |
| 2025-03-06 | 4.65 | 4.75 | 4.62 | 4.75 | +1.93% | 82,385 | 38,782,661 |
| 2025-03-05 | 4.71 | 4.72 | 4.56 | 4.66 | -0.64% | 78,412 | 36,173,116 |
| 2025-03-04 | 4.63 | 4.71 | 4.61 | 4.69 | +0.64% | 50,021 | 23,411,786 |
| 2025-03-03 | 4.65 | 4.72 | 4.62 | 4.66 | +0.43% | 64,517 | 30,195,455 |
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：