股票概览
4.81
+2.34%
+0.11
4.68
开盘价
4.82
最高价
4.63
最低价
136,860
成交量
数据更新至: 2025-03-25
技术指标
4.84
MA5 (5日均线)
4.81
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 | 4.68 | 4.82 | 4.63 | 4.81 | +2.34% | 136,860 | 64,491,026 |
| 2025-03-24 | 4.89 | 4.89 | 4.62 | 4.7 | -3.69% | 256,718 | 121,971,536 |
| 2025-03-21 | 4.93 | 5.06 | 4.85 | 4.88 | -0.61% | 477,434 | 236,925,074 |
| 2025-03-20 | 4.94 | 4.95 | 4.87 | 4.91 | -0.2% | 188,352 | 92,415,739 |
| 2025-03-19 | 4.96 | 4.98 | 4.89 | 4.92 | -0.81% | 212,496 | 104,471,694 |
| 2025-03-18 | 5.07 | 5.08 | 4.92 | 4.96 | -2.75% | 519,418 | 258,312,575 |
| 2025-03-17 | 4.69 | 5.1 | 4.65 | 5.1 | +9.91% | 438,044 | 216,945,744 |
| 2025-03-14 | 4.52 | 4.64 | 4.51 | 4.64 | +2.43% | 193,493 | 89,158,189 |
| 2025-03-13 | 4.65 | 4.65 | 4.48 | 4.53 | -2.58% | 180,776 | 81,989,918 |
| 2025-03-12 | 4.64 | 4.66 | 4.63 | 4.65 | -0.21% | 150,489 | 69,851,493 |
| 2025-03-11 | 4.67 | 4.67 | 4.59 | 4.66 | -1.27% | 176,785 | 81,747,981 |
| 2025-03-10 | 4.68 | 4.74 | 4.62 | 4.72 | +0.64% | 184,861 | 86,845,011 |
| 2025-03-07 | 4.67 | 4.7 | 4.61 | 4.69 | -0.64% | 230,858 | 107,344,934 |
| 2025-03-06 | 4.67 | 4.74 | 4.6 | 4.72 | -0.21% | 320,763 | 150,130,495 |
| 2025-03-05 | 4.85 | 4.97 | 4.65 | 4.73 | -2.27% | 316,996 | 150,397,918 |
| 2025-03-04 | 4.92 | 5.08 | 4.73 | 4.84 | -3.59% | 456,057 | 220,241,162 |
| 2025-03-03 | 4.86 | 5.3 | 4.63 | 5.02 | +2.24% | 651,834 | 319,663,007 |
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：