股票概览
4.83
+2.77%
+0.13
4.69
开盘价
4.9
最高价
4.66
最低价
349,525
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.96
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 | 4.69 | 4.9 | 4.66 | 4.83 | +2.77% | 349,525 | 168,021,006 |
| 2025-03-24 | 4.85 | 4.89 | 4.58 | 4.7 | -3.29% | 395,272 | 186,380,832 |
| 2025-03-21 | 4.99 | 5.02 | 4.85 | 4.86 | -3.57% | 485,233 | 238,417,090 |
| 2025-03-20 | 5 | 5.09 | 4.92 | 5.04 | -0.2% | 596,891 | 298,944,960 |
| 2025-03-19 | 5.01 | 5.17 | 5 | 5.05 | +0.2% | 735,724 | 373,099,555 |
| 2025-03-18 | 4.97 | 5.04 | 4.92 | 5.04 | +2.23% | 663,693 | 331,035,281 |
| 2025-03-17 | 5.01 | 5.04 | 4.92 | 4.93 | -1.79% | 563,083 | 279,018,766 |
| 2025-03-14 | 4.98 | 5.08 | 4.85 | 5.02 | +0.8% | 982,438 | 488,696,038 |
| 2025-03-13 | 5.15 | 5.28 | 4.91 | 4.98 | -2.92% | 1,490,548 | 755,371,449 |
| 2025-03-12 | 4.68 | 5.13 | 4.66 | 5.13 | +10.09% | 945,006 | 465,250,588 |
| 2025-03-11 | 4.52 | 4.66 | 4.49 | 4.66 | +1.53% | 293,702 | 135,098,544 |
| 2025-03-10 | 4.7 | 4.72 | 4.54 | 4.59 | -1.29% | 343,848 | 157,952,054 |
| 2025-03-07 | 4.81 | 4.88 | 4.61 | 4.65 | -1.69% | 719,112 | 338,985,401 |
| 2025-03-06 | 4.55 | 4.98 | 4.51 | 4.73 | +4.19% | 923,341 | 436,721,928 |
| 2025-03-05 | 4.51 | 4.61 | 4.41 | 4.54 | +1.79% | 434,614 | 196,143,438 |
| 2025-03-04 | 4.32 | 4.46 | 4.3 | 4.46 | +2.53% | 315,580 | 139,156,274 |
| 2025-03-03 | 4.32 | 4.41 | 4.27 | 4.35 | +0.69% | 284,807 | 124,036,699 |
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：