股票概览
4.73
-0.21%
-0.01
4.75
开盘价
4.75
最高价
4.69
最低价
23,990
成交量
数据更新至: 2025-03-25
技术指标
4.80
MA5 (5日均线)
4.83
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 | 4.75 | 4.75 | 4.69 | 4.73 | -0.21% | 23,990 | 11,309,416 |
| 2025-03-24 | 4.81 | 4.82 | 4.69 | 4.74 | -1.46% | 48,811 | 23,156,323 |
| 2025-03-21 | 4.84 | 4.87 | 4.79 | 4.81 | -0.82% | 51,927 | 25,069,910 |
| 2025-03-20 | 4.86 | 4.88 | 4.83 | 4.85 | -0.41% | 43,920 | 21,331,056 |
| 2025-03-19 | 4.88 | 4.88 | 4.84 | 4.87 | 0% | 33,720 | 16,399,464 |
| 2025-03-18 | 4.9 | 4.9 | 4.84 | 4.87 | 0% | 39,653 | 19,266,072 |
| 2025-03-17 | 4.94 | 4.96 | 4.86 | 4.87 | -1.02% | 85,140 | 41,715,323 |
| 2025-03-14 | 4.83 | 4.92 | 4.8 | 4.92 | +2.71% | 107,829 | 52,391,436 |
| 2025-03-13 | 4.8 | 4.8 | 4.73 | 4.79 | -0.42% | 45,159 | 21,509,393 |
| 2025-03-12 | 4.77 | 4.81 | 4.77 | 4.81 | +0.84% | 64,517 | 30,898,872 |
| 2025-03-11 | 4.7 | 4.77 | 4.68 | 4.77 | +1.06% | 62,208 | 29,474,844 |
| 2025-03-10 | 4.7 | 4.74 | 4.69 | 4.72 | +0.64% | 39,709 | 18,709,062 |
| 2025-03-07 | 4.73 | 4.75 | 4.69 | 4.69 | -1.26% | 42,300 | 19,966,537 |
| 2025-03-06 | 4.73 | 4.75 | 4.69 | 4.75 | +0.64% | 44,462 | 21,019,180 |
| 2025-03-05 | 4.74 | 4.75 | 4.67 | 4.72 | -0.42% | 36,566 | 17,193,595 |
| 2025-03-04 | 4.71 | 4.74 | 4.66 | 4.74 | +0.42% | 55,530 | 26,030,017 |
| 2025-03-03 | 4.75 | 4.77 | 4.7 | 4.72 | -0.63% | 65,302 | 30,979,736 |
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：