股票概览
4.7
0%
0
4.71
开盘价
4.77
最高价
4.66
最低价
109,373
成交量
数据更新至: 2025-03-25
技术指标
4.77
MA5 (5日均线)
4.82
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 | 4.71 | 4.77 | 4.66 | 4.7 | 0% | 109,373 | 51,437,724 |
| 2025-03-24 | 4.75 | 4.8 | 4.64 | 4.7 | -1.67% | 200,499 | 94,174,143 |
| 2025-03-21 | 4.82 | 4.85 | 4.76 | 4.78 | -1.04% | 209,105 | 100,321,270 |
| 2025-03-20 | 4.81 | 4.86 | 4.79 | 4.83 | 0% | 174,243 | 84,153,687 |
| 2025-03-19 | 4.81 | 4.85 | 4.75 | 4.83 | -0.21% | 166,215 | 79,805,922 |
| 2025-03-18 | 4.87 | 4.89 | 4.8 | 4.84 | -0.41% | 179,377 | 86,599,762 |
| 2025-03-17 | 4.88 | 4.92 | 4.85 | 4.86 | -0.21% | 180,090 | 87,933,356 |
| 2025-03-14 | 4.83 | 4.87 | 4.75 | 4.87 | +1.25% | 206,625 | 99,616,439 |
| 2025-03-13 | 4.95 | 5 | 4.78 | 4.81 | -2.63% | 285,040 | 138,081,606 |
| 2025-03-12 | 4.77 | 5.05 | 4.77 | 4.94 | +3.78% | 568,442 | 281,104,586 |
| 2025-03-11 | 4.7 | 4.83 | 4.67 | 4.76 | +0.63% | 194,559 | 92,105,249 |
| 2025-03-10 | 4.73 | 4.8 | 4.68 | 4.73 | +0.42% | 137,023 | 64,970,775 |
| 2025-03-07 | 4.77 | 4.84 | 4.69 | 4.71 | -1.26% | 190,770 | 90,723,521 |
| 2025-03-06 | 4.64 | 4.87 | 4.58 | 4.77 | +3.02% | 304,606 | 143,760,251 |
| 2025-03-05 | 4.69 | 4.7 | 4.6 | 4.63 | -1.28% | 145,766 | 67,401,621 |
| 2025-03-04 | 4.58 | 4.7 | 4.54 | 4.69 | +2.18% | 244,490 | 113,816,507 |
| 2025-03-03 | 4.75 | 4.75 | 4.55 | 4.59 | -4.38% | 451,213 | 207,953,020 |
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：