股票概览
4.89
+0.82%
+0.04
4.85
开盘价
4.96
最高价
4.82
最低价
125,639
成交量
数据更新至: 2025-03-25
技术指标
5.01
MA5 (5日均线)
5.03
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 | 4.85 | 4.96 | 4.82 | 4.89 | +0.82% | 125,639 | 61,540,159 |
| 2025-03-24 | 5.15 | 5.15 | 4.77 | 4.85 | -5.83% | 362,920 | 178,105,760 |
| 2025-03-21 | 5.12 | 5.18 | 5.07 | 5.15 | 0% | 206,986 | 105,902,826 |
| 2025-03-20 | 5.01 | 5.18 | 5 | 5.15 | +2.39% | 266,339 | 136,004,945 |
| 2025-03-19 | 4.99 | 5.06 | 4.94 | 5.03 | +0.6% | 178,785 | 89,455,019 |
| 2025-03-18 | 5.04 | 5.05 | 4.88 | 5 | -1.38% | 256,265 | 126,729,630 |
| 2025-03-17 | 5.07 | 5.07 | 4.99 | 5.07 | +0.8% | 135,435 | 68,137,638 |
| 2025-03-14 | 4.98 | 5.03 | 4.86 | 5.03 | +0.6% | 210,276 | 104,121,299 |
| 2025-03-13 | 5.08 | 5.08 | 4.94 | 5 | -1.57% | 169,686 | 84,835,539 |
| 2025-03-12 | 5.12 | 5.15 | 5.06 | 5.08 | 0% | 151,234 | 76,975,814 |
| 2025-03-11 | 5.07 | 5.1 | 5 | 5.08 | -0.78% | 148,825 | 75,096,833 |
| 2025-03-10 | 5.03 | 5.13 | 5.01 | 5.12 | +2.2% | 203,199 | 103,441,796 |
| 2025-03-07 | 5.01 | 5.08 | 4.97 | 5.01 | 0% | 168,013 | 84,395,409 |
| 2025-03-06 | 5 | 5.05 | 4.99 | 5.01 | -0.2% | 136,505 | 68,374,179 |
| 2025-03-05 | 4.94 | 5.03 | 4.89 | 5.02 | +1.21% | 161,215 | 79,993,588 |
| 2025-03-04 | 4.85 | 4.99 | 4.81 | 4.96 | +3.33% | 180,283 | 88,868,601 |
| 2025-03-03 | 4.9 | 4.95 | 4.79 | 4.8 | -1.64% | 168,933 | 82,362,898 |
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：