股票概览
4.88
+0.21%
+0.01
4.86
开盘价
4.9
最高价
4.82
最低价
27,473
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.92
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 | 4.86 | 4.9 | 4.82 | 4.88 | +0.21% | 27,473 | 13,340,261 |
| 2025-03-24 | 4.89 | 4.91 | 4.75 | 4.87 | -0.41% | 69,801 | 33,673,375 |
| 2025-03-21 | 4.92 | 4.95 | 4.85 | 4.89 | -0.61% | 46,230 | 22,657,162 |
| 2025-03-20 | 4.92 | 4.95 | 4.91 | 4.92 | 0% | 37,532 | 18,499,908 |
| 2025-03-19 | 4.96 | 4.96 | 4.89 | 4.92 | -0.81% | 46,535 | 22,899,391 |
| 2025-03-18 | 4.99 | 5 | 4.93 | 4.96 | -0.2% | 39,417 | 19,525,699 |
| 2025-03-17 | 4.95 | 5 | 4.92 | 4.97 | +0.81% | 58,293 | 28,885,696 |
| 2025-03-14 | 4.87 | 4.94 | 4.85 | 4.93 | +0.82% | 67,583 | 33,128,823 |
| 2025-03-13 | 4.96 | 4.98 | 4.84 | 4.89 | -1.21% | 77,462 | 37,880,672 |
| 2025-03-12 | 4.82 | 5.04 | 4.79 | 4.95 | +2.91% | 157,036 | 77,260,886 |
| 2025-03-11 | 4.72 | 4.83 | 4.71 | 4.81 | +1.26% | 67,127 | 32,020,935 |
| 2025-03-10 | 4.75 | 4.77 | 4.71 | 4.75 | +0.42% | 43,580 | 20,656,243 |
| 2025-03-07 | 4.72 | 4.75 | 4.69 | 4.73 | +0.21% | 43,070 | 20,333,329 |
| 2025-03-06 | 4.69 | 4.73 | 4.66 | 4.72 | +0.64% | 43,337 | 20,370,026 |
| 2025-03-05 | 4.73 | 4.74 | 4.65 | 4.69 | -0.85% | 43,787 | 20,495,927 |
| 2025-03-04 | 4.71 | 4.74 | 4.68 | 4.73 | +0.42% | 39,879 | 18,779,019 |
| 2025-03-03 | 4.71 | 4.74 | 4.68 | 4.71 | 0% | 50,020 | 23,559,357 |
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：