股票概览
4.65
-1.06%
-0.05
4.7
开盘价
4.7
最高价
4.58
最低价
62,337
成交量
数据更新至: 2025-03-25
技术指标
4.81
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 | 4.7 | 4.7 | 4.58 | 4.65 | -1.06% | 62,337 | 28,838,876 |
| 2025-03-24 | 4.84 | 4.87 | 4.6 | 4.7 | -3.09% | 117,248 | 55,276,084 |
| 2025-03-21 | 4.91 | 4.92 | 4.82 | 4.85 | -1.42% | 75,532 | 36,796,219 |
| 2025-03-20 | 4.96 | 4.98 | 4.91 | 4.92 | -0.61% | 66,837 | 33,045,259 |
| 2025-03-19 | 4.97 | 4.98 | 4.92 | 4.95 | -0.8% | 80,392 | 39,787,918 |
| 2025-03-18 | 5.03 | 5.08 | 4.95 | 4.99 | -0.8% | 91,694 | 45,737,307 |
| 2025-03-17 | 5.12 | 5.16 | 5.01 | 5.03 | +0.2% | 139,075 | 70,434,982 |
| 2025-03-14 | 4.88 | 5.04 | 4.88 | 5.02 | +3.08% | 184,309 | 91,790,347 |
| 2025-03-13 | 4.91 | 4.92 | 4.78 | 4.87 | -0.61% | 91,228 | 44,131,488 |
| 2025-03-12 | 4.85 | 4.95 | 4.85 | 4.9 | +1.03% | 106,465 | 52,013,845 |
| 2025-03-11 | 4.69 | 4.85 | 4.68 | 4.85 | +2.32% | 119,631 | 57,203,608 |
| 2025-03-10 | 4.72 | 4.78 | 4.67 | 4.74 | +0.42% | 83,924 | 39,689,687 |
| 2025-03-07 | 4.83 | 4.85 | 4.7 | 4.72 | -2.28% | 98,217 | 46,749,186 |
| 2025-03-06 | 4.76 | 4.84 | 4.73 | 4.83 | +1.47% | 116,060 | 55,589,268 |
| 2025-03-05 | 4.82 | 4.82 | 4.67 | 4.76 | -1.04% | 103,459 | 48,805,775 |
| 2025-03-04 | 4.77 | 4.82 | 4.74 | 4.81 | 0% | 92,525 | 44,150,348 |
| 2025-03-03 | 4.77 | 4.86 | 4.73 | 4.81 | +1.05% | 128,392 | 61,628,338 |
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：