股票概览
4.88
0%
0
4.88
开盘价
4.89
最高价
4.84
最低价
54,590
成交量
数据更新至: 2025-03-25
技术指标
4.86
MA5 (5日均线)
4.86
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 | 4.88 | 4.89 | 4.84 | 4.88 | 0% | 54,590 | 26,584,783 |
| 2025-03-24 | 4.86 | 4.91 | 4.83 | 4.88 | +0.62% | 123,709 | 60,270,709 |
| 2025-03-21 | 4.86 | 4.9 | 4.83 | 4.85 | 0% | 94,527 | 45,991,479 |
| 2025-03-20 | 4.84 | 4.88 | 4.84 | 4.85 | -0.21% | 63,808 | 30,999,809 |
| 2025-03-19 | 4.86 | 4.88 | 4.84 | 4.86 | 0% | 58,170 | 28,269,625 |
| 2025-03-18 | 4.85 | 4.87 | 4.82 | 4.86 | +0.21% | 81,566 | 39,538,552 |
| 2025-03-17 | 4.85 | 4.88 | 4.84 | 4.85 | +0.21% | 112,546 | 54,702,384 |
| 2025-03-14 | 4.85 | 4.88 | 4.82 | 4.84 | -0.62% | 120,353 | 58,305,927 |
| 2025-03-13 | 4.84 | 4.87 | 4.82 | 4.87 | +0.41% | 80,776 | 39,111,100 |
| 2025-03-12 | 4.92 | 4.94 | 4.83 | 4.85 | -1.02% | 120,688 | 58,947,502 |
| 2025-03-11 | 4.84 | 4.91 | 4.81 | 4.9 | +1.24% | 123,790 | 60,314,526 |
| 2025-03-10 | 4.76 | 4.86 | 4.75 | 4.84 | +1.47% | 138,296 | 66,757,694 |
| 2025-03-07 | 4.71 | 4.79 | 4.68 | 4.77 | +1.49% | 131,163 | 62,319,686 |
| 2025-03-06 | 4.7 | 4.71 | 4.68 | 4.7 | +0.21% | 90,853 | 42,635,445 |
| 2025-03-05 | 4.73 | 4.73 | 4.67 | 4.69 | -0.64% | 66,865 | 31,396,216 |
| 2025-03-04 | 4.68 | 4.72 | 4.67 | 4.72 | +0.64% | 58,084 | 27,323,561 |
| 2025-03-03 | 4.67 | 4.7 | 4.64 | 4.69 | +0.86% | 88,524 | 41,430,471 |
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：