股票概览
4.63
-1.7%
-0.08
4.69
开盘价
4.69
最高价
4.58
最低价
171,787
成交量
数据更新至: 2025-03-25
技术指标
4.82
MA5 (5日均线)
4.92
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 | 4.69 | 4.69 | 4.58 | 4.63 | -1.7% | 171,787 | 79,324,777 |
| 2025-03-24 | 4.85 | 4.85 | 4.59 | 4.71 | -2.69% | 328,723 | 154,656,341 |
| 2025-03-21 | 4.92 | 5.08 | 4.84 | 4.84 | -2.02% | 345,300 | 169,671,120 |
| 2025-03-20 | 4.99 | 4.99 | 4.92 | 4.94 | -1% | 208,667 | 103,211,163 |
| 2025-03-19 | 5.01 | 5.03 | 4.94 | 4.99 | -0.8% | 243,485 | 121,007,146 |
| 2025-03-18 | 5.03 | 5.08 | 4.99 | 5.03 | +0.2% | 248,506 | 125,033,484 |
| 2025-03-17 | 5.08 | 5.11 | 5.01 | 5.02 | -0.59% | 276,087 | 139,301,230 |
| 2025-03-14 | 4.94 | 5.07 | 4.92 | 5.05 | +2.23% | 307,951 | 154,340,065 |
| 2025-03-13 | 5.05 | 5.09 | 4.88 | 4.94 | -2.56% | 331,013 | 164,119,110 |
| 2025-03-12 | 5.02 | 5.14 | 4.98 | 5.07 | +2.01% | 437,975 | 222,717,006 |
| 2025-03-11 | 4.86 | 5 | 4.83 | 4.97 | +0.81% | 213,520 | 105,294,163 |
| 2025-03-10 | 5.05 | 5.06 | 4.89 | 4.93 | -1.79% | 289,345 | 143,108,820 |
| 2025-03-07 | 4.96 | 5.11 | 4.95 | 5.02 | -0.2% | 499,963 | 252,087,872 |
| 2025-03-06 | 4.79 | 5.2 | 4.78 | 5.03 | +5.45% | 674,334 | 337,857,901 |
| 2025-03-05 | 4.78 | 4.78 | 4.67 | 4.77 | -0.42% | 258,048 | 121,874,744 |
| 2025-03-04 | 4.73 | 4.8 | 4.71 | 4.79 | +0.84% | 246,124 | 117,211,932 |
| 2025-03-03 | 4.75 | 4.82 | 4.71 | 4.75 | +0.64% | 246,469 | 117,479,946 |
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：