股票概览
4.99
+1.01%
+0.05
4.93
开盘价
5
最高价
4.9
最低价
80,014
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.87
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 | 4.93 | 5 | 4.9 | 4.99 | +1.01% | 80,014 | 39,714,325 |
| 2025-03-24 | 4.9 | 4.95 | 4.84 | 4.94 | +0.61% | 123,211 | 60,271,962 |
| 2025-03-21 | 4.87 | 4.93 | 4.86 | 4.91 | +0.61% | 131,654 | 64,499,634 |
| 2025-03-20 | 4.86 | 4.91 | 4.86 | 4.88 | +0.41% | 88,529 | 43,297,632 |
| 2025-03-19 | 4.87 | 4.88 | 4.84 | 4.86 | -0.21% | 88,997 | 43,278,601 |
| 2025-03-18 | 4.84 | 4.88 | 4.8 | 4.87 | +0.62% | 115,993 | 56,265,925 |
| 2025-03-17 | 4.83 | 4.87 | 4.83 | 4.84 | +0.21% | 104,074 | 50,445,832 |
| 2025-03-14 | 4.77 | 4.83 | 4.77 | 4.83 | +1.05% | 150,402 | 72,329,535 |
| 2025-03-13 | 4.77 | 4.79 | 4.75 | 4.78 | 0% | 72,699 | 34,662,400 |
| 2025-03-12 | 4.78 | 4.79 | 4.75 | 4.78 | 0% | 70,559 | 33,636,489 |
| 2025-03-11 | 4.77 | 4.78 | 4.75 | 4.78 | 0% | 60,180 | 28,679,952 |
| 2025-03-10 | 4.78 | 4.79 | 4.74 | 4.78 | +0.21% | 101,421 | 48,353,307 |
| 2025-03-07 | 4.78 | 4.8 | 4.76 | 4.77 | -0.42% | 95,774 | 45,766,414 |
| 2025-03-06 | 4.81 | 4.83 | 4.75 | 4.79 | -0.42% | 130,349 | 62,201,083 |
| 2025-03-05 | 4.85 | 4.86 | 4.79 | 4.81 | -0.82% | 64,562 | 31,083,798 |
| 2025-03-04 | 4.82 | 4.87 | 4.81 | 4.85 | +0.41% | 90,244 | 43,759,631 |
| 2025-03-03 | 4.81 | 4.84 | 4.78 | 4.83 | +0.42% | 162,408 | 78,167,015 |
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：