股票概览
4.96
+1.43%
+0.07
4.89
开盘价
4.98
最高价
4.87
最低价
844,292
成交量
数据更新至: 2025-03-25
技术指标
4.91
MA5 (5日均线)
4.91
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 | 4.89 | 4.98 | 4.87 | 4.96 | +1.43% | 844,292 | 417,261,851 |
| 2025-03-24 | 4.9 | 4.92 | 4.85 | 4.89 | 0% | 756,027 | 369,313,860 |
| 2025-03-21 | 4.91 | 4.98 | 4.89 | 4.89 | -0.61% | 1,167,222 | 575,708,816 |
| 2025-03-20 | 4.9 | 4.95 | 4.9 | 4.92 | +0.2% | 704,047 | 346,810,950 |
| 2025-03-19 | 4.92 | 4.94 | 4.9 | 4.91 | -0.41% | 583,866 | 287,049,743 |
| 2025-03-18 | 4.97 | 4.98 | 4.91 | 4.93 | -0.4% | 727,201 | 358,600,251 |
| 2025-03-17 | 4.96 | 5 | 4.94 | 4.95 | 0% | 1,006,905 | 499,899,399 |
| 2025-03-14 | 4.85 | 4.98 | 4.84 | 4.95 | +2.27% | 1,645,050 | 809,157,681 |
| 2025-03-13 | 4.86 | 4.88 | 4.82 | 4.84 | -0.41% | 806,346 | 391,215,655 |
| 2025-03-12 | 4.84 | 4.88 | 4.84 | 4.86 | +0.41% | 814,198 | 395,495,792 |
| 2025-03-11 | 4.79 | 4.84 | 4.77 | 4.84 | +0.62% | 785,875 | 378,070,420 |
| 2025-03-10 | 4.85 | 4.86 | 4.77 | 4.81 | -0.82% | 1,286,059 | 618,160,869 |
| 2025-03-07 | 4.91 | 4.91 | 4.85 | 4.85 | -1.42% | 1,233,505 | 601,762,991 |
| 2025-03-06 | 4.92 | 4.94 | 4.86 | 4.92 | +0.2% | 1,179,375 | 578,574,699 |
| 2025-03-05 | 4.91 | 4.92 | 4.86 | 4.91 | 0% | 867,395 | 424,308,281 |
| 2025-03-04 | 4.95 | 4.95 | 4.89 | 4.91 | -0.81% | 1,242,455 | 609,821,709 |
| 2025-03-03 | 5 | 5.03 | 4.93 | 4.95 | -1% | 1,322,742 | 658,977,797 |
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：