股票概览
4.8
+2.56%
+0.12
4.7
开盘价
4.93
最高价
4.69
最低价
252,274
成交量
数据更新至: 2025-03-25
技术指标
4.74
MA5 (5日均线)
4.69
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 | 4.7 | 4.93 | 4.69 | 4.8 | +2.56% | 252,274 | 121,985,689 |
| 2025-03-24 | 4.8 | 4.82 | 4.58 | 4.68 | -2.09% | 177,374 | 83,111,187 |
| 2025-03-21 | 4.71 | 4.83 | 4.71 | 4.78 | +0.63% | 163,008 | 77,891,021 |
| 2025-03-20 | 4.7 | 4.78 | 4.67 | 4.75 | +1.28% | 141,004 | 66,812,294 |
| 2025-03-19 | 4.68 | 4.75 | 4.64 | 4.69 | +0.43% | 121,723 | 57,170,496 |
| 2025-03-18 | 4.68 | 4.69 | 4.63 | 4.67 | +0.21% | 75,053 | 34,970,692 |
| 2025-03-17 | 4.66 | 4.7 | 4.64 | 4.66 | +0.43% | 116,710 | 54,480,456 |
| 2025-03-14 | 4.61 | 4.65 | 4.56 | 4.64 | +0.43% | 112,806 | 51,969,899 |
| 2025-03-13 | 4.63 | 4.68 | 4.56 | 4.62 | -0.43% | 112,209 | 51,799,370 |
| 2025-03-12 | 4.61 | 4.68 | 4.58 | 4.64 | +1.09% | 147,898 | 68,462,571 |
| 2025-03-11 | 4.52 | 4.59 | 4.49 | 4.59 | +1.1% | 109,012 | 49,609,447 |
| 2025-03-10 | 4.49 | 4.57 | 4.49 | 4.54 | +0.89% | 102,238 | 46,341,998 |
| 2025-03-07 | 4.56 | 4.56 | 4.46 | 4.5 | -1.32% | 110,930 | 50,030,355 |
| 2025-03-06 | 4.48 | 4.58 | 4.47 | 4.56 | +2.01% | 136,709 | 61,949,007 |
| 2025-03-05 | 4.49 | 4.5 | 4.42 | 4.47 | -0.45% | 67,971 | 30,286,699 |
| 2025-03-04 | 4.4 | 4.5 | 4.39 | 4.49 | +1.13% | 83,814 | 37,473,514 |
| 2025-03-03 | 4.39 | 4.49 | 4.39 | 4.44 | +1.14% | 81,865 | 36,493,295 |
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：