股票概览
4.79
-0.62%
-0.03
4.83
开盘价
4.83
最高价
4.68
最低价
32,579
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.02
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 | 4.83 | 4.83 | 4.68 | 4.79 | -0.62% | 32,579 | 15,475,104 |
| 2025-03-24 | 4.97 | 5.07 | 4.75 | 4.82 | -3.79% | 71,496 | 34,922,350 |
| 2025-03-21 | 5.08 | 5.11 | 5 | 5.01 | -1.76% | 33,375 | 16,820,833 |
| 2025-03-20 | 5.15 | 5.17 | 5.03 | 5.1 | +0.2% | 43,571 | 22,174,884 |
| 2025-03-19 | 5.19 | 5.22 | 5.06 | 5.09 | -2.3% | 42,272 | 21,648,772 |
| 2025-03-18 | 5.12 | 5.27 | 5.07 | 5.21 | +1.76% | 53,652 | 27,750,588 |
| 2025-03-17 | 5.06 | 5.12 | 5.01 | 5.12 | +2.2% | 41,612 | 21,130,653 |
| 2025-03-14 | 5 | 5.04 | 4.92 | 5.01 | +0.8% | 43,379 | 21,643,471 |
| 2025-03-13 | 5.01 | 5.05 | 4.85 | 4.97 | -1.39% | 44,366 | 21,885,203 |
| 2025-03-12 | 5.03 | 5.08 | 5 | 5.04 | +0.2% | 25,258 | 12,737,613 |
| 2025-03-11 | 4.97 | 5.03 | 4.96 | 5.03 | +0.2% | 19,891 | 9,933,463 |
| 2025-03-10 | 5.05 | 5.05 | 4.96 | 5.02 | +0.4% | 24,231 | 12,151,686 |
| 2025-03-07 | 5.04 | 5.06 | 4.97 | 5 | -0.79% | 18,918 | 9,469,200 |
| 2025-03-06 | 5.03 | 5.06 | 4.98 | 5.04 | +0.6% | 26,552 | 13,351,618 |
| 2025-03-05 | 5.06 | 5.11 | 4.93 | 5.01 | -1.38% | 32,042 | 15,961,143 |
| 2025-03-04 | 5.05 | 5.09 | 4.98 | 5.08 | +0.99% | 27,429 | 13,825,386 |
| 2025-03-03 | 4.97 | 5.1 | 4.95 | 5.03 | +1.82% | 47,920 | 24,147,674 |
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：