股票概览
4.88
-0.2%
-0.01
4.87
开盘价
4.89
最高价
4.8
最低价
86,764
成交量
数据更新至: 2025-03-25
技术指标
4.85
MA5 (5日均线)
4.82
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 | 4.87 | 4.89 | 4.8 | 4.88 | -0.2% | 86,764 | 42,099,870 |
| 2025-03-24 | 4.85 | 5.08 | 4.81 | 4.89 | +1.24% | 196,576 | 96,639,038 |
| 2025-03-21 | 4.83 | 4.89 | 4.81 | 4.83 | 0% | 77,867 | 37,776,311 |
| 2025-03-20 | 4.83 | 4.87 | 4.81 | 4.83 | +0.21% | 52,585 | 25,415,770 |
| 2025-03-19 | 4.84 | 4.86 | 4.8 | 4.82 | -0.41% | 45,558 | 21,995,572 |
| 2025-03-18 | 4.84 | 4.85 | 4.79 | 4.84 | +0.21% | 43,703 | 21,064,155 |
| 2025-03-17 | 4.79 | 4.84 | 4.78 | 4.83 | +1.26% | 58,075 | 27,935,164 |
| 2025-03-14 | 4.75 | 4.78 | 4.71 | 4.77 | +0.63% | 67,536 | 32,088,932 |
| 2025-03-13 | 4.71 | 4.74 | 4.67 | 4.74 | +0.42% | 55,067 | 25,919,677 |
| 2025-03-12 | 4.71 | 4.73 | 4.69 | 4.72 | +0.21% | 45,853 | 21,624,063 |
| 2025-03-11 | 4.67 | 4.71 | 4.64 | 4.71 | +0.43% | 46,707 | 21,879,558 |
| 2025-03-10 | 4.6 | 4.69 | 4.59 | 4.69 | +1.96% | 65,484 | 30,514,274 |
| 2025-03-07 | 4.61 | 4.64 | 4.58 | 4.6 | -0.43% | 37,416 | 17,256,847 |
| 2025-03-06 | 4.59 | 4.63 | 4.56 | 4.62 | +0.87% | 53,335 | 24,546,970 |
| 2025-03-05 | 4.65 | 4.66 | 4.54 | 4.58 | -1.51% | 57,190 | 26,142,047 |
| 2025-03-04 | 4.6 | 4.66 | 4.6 | 4.65 | +0.43% | 33,573 | 15,542,239 |
| 2025-03-03 | 4.63 | 4.69 | 4.6 | 4.63 | 0% | 56,174 | 26,101,130 |
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：