股票概览
5.53
+1.28%
+0.07
5.46
开盘价
5.55
最高价
5.39
最低价
57,294
成交量
数据更新至: 2025-03-25
技术指标
5.64
MA5 (5日均线)
5.66
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 | 5.46 | 5.55 | 5.39 | 5.53 | +1.28% | 57,294 | 31,306,375 |
| 2025-03-24 | 5.69 | 5.74 | 5.35 | 5.46 | -4.71% | 98,483 | 54,447,542 |
| 2025-03-21 | 5.71 | 5.79 | 5.68 | 5.73 | -0.17% | 68,632 | 39,324,942 |
| 2025-03-20 | 5.76 | 5.78 | 5.7 | 5.74 | -0.35% | 48,512 | 27,869,056 |
| 2025-03-19 | 5.77 | 5.8 | 5.72 | 5.76 | -0.35% | 39,747 | 22,880,262 |
| 2025-03-18 | 5.8 | 5.8 | 5.71 | 5.78 | 0% | 47,924 | 27,548,595 |
| 2025-03-17 | 5.68 | 5.8 | 5.63 | 5.78 | +2.48% | 100,647 | 57,734,915 |
| 2025-03-14 | 5.59 | 5.65 | 5.54 | 5.64 | +0.89% | 71,395 | 40,006,532 |
| 2025-03-13 | 5.63 | 5.63 | 5.48 | 5.59 | +0.18% | 59,330 | 32,890,302 |
| 2025-03-12 | 5.6 | 5.63 | 5.56 | 5.58 | +0.18% | 53,083 | 29,621,378 |
| 2025-03-11 | 5.48 | 5.57 | 5.45 | 5.57 | +1.27% | 68,957 | 38,071,740 |
| 2025-03-10 | 5.45 | 5.55 | 5.44 | 5.5 | +0.92% | 44,441 | 24,492,609 |
| 2025-03-07 | 5.49 | 5.53 | 5.42 | 5.45 | -0.91% | 44,544 | 24,400,571 |
| 2025-03-06 | 5.44 | 5.54 | 5.41 | 5.5 | +0.92% | 58,869 | 32,296,277 |
| 2025-03-05 | 5.51 | 5.53 | 5.36 | 5.45 | -1.09% | 60,947 | 32,989,952 |
| 2025-03-04 | 5.44 | 5.52 | 5.42 | 5.51 | +0.55% | 39,148 | 21,480,965 |
| 2025-03-03 | 5.43 | 5.57 | 5.43 | 5.48 | +1.11% | 65,942 | 36,364,982 |
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：