股票概览
4.68
+1.08%
+0.05
4.62
开盘价
4.68
最高价
4.55
最低价
69,249
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.75
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 | 4.62 | 4.68 | 4.55 | 4.68 | +1.08% | 69,249 | 31,896,242 |
| 2025-03-24 | 4.75 | 4.75 | 4.54 | 4.63 | -2.11% | 124,800 | 57,919,410 |
| 2025-03-21 | 4.81 | 4.82 | 4.7 | 4.73 | -2.07% | 91,667 | 43,549,564 |
| 2025-03-20 | 4.81 | 4.86 | 4.79 | 4.83 | +0.63% | 86,401 | 41,726,218 |
| 2025-03-19 | 4.81 | 4.85 | 4.76 | 4.8 | -0.83% | 78,379 | 37,573,744 |
| 2025-03-18 | 4.79 | 4.86 | 4.76 | 4.84 | +1.26% | 83,085 | 39,964,266 |
| 2025-03-17 | 4.78 | 4.8 | 4.74 | 4.78 | +0.21% | 76,026 | 36,302,710 |
| 2025-03-14 | 4.68 | 4.77 | 4.64 | 4.77 | +1.49% | 93,395 | 44,088,943 |
| 2025-03-13 | 4.74 | 4.74 | 4.6 | 4.7 | -0.84% | 119,785 | 55,803,142 |
| 2025-03-12 | 4.78 | 4.81 | 4.73 | 4.74 | -1.04% | 85,493 | 40,655,218 |
| 2025-03-11 | 4.76 | 4.79 | 4.72 | 4.79 | 0% | 75,801 | 36,039,016 |
| 2025-03-10 | 4.84 | 4.88 | 4.76 | 4.79 | -1.03% | 97,142 | 46,707,476 |
| 2025-03-07 | 4.86 | 4.9 | 4.81 | 4.84 | -0.82% | 101,881 | 49,398,315 |
| 2025-03-06 | 4.82 | 4.89 | 4.82 | 4.88 | +1.04% | 95,977 | 46,664,474 |
| 2025-03-05 | 4.84 | 4.88 | 4.74 | 4.83 | -0.62% | 105,703 | 50,623,690 |
| 2025-03-04 | 4.8 | 4.87 | 4.79 | 4.86 | +0.62% | 96,600 | 46,728,452 |
| 2025-03-03 | 4.82 | 4.93 | 4.79 | 4.83 | +0.63% | 145,475 | 70,632,979 |
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：