股票概览
5.84
+2.46%
+0.14
5.69
开盘价
5.84
最高价
5.67
最低价
404,894
成交量
数据更新至: 2025-03-25
技术指标
5.74
MA5 (5日均线)
5.74
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 | 5.69 | 5.84 | 5.67 | 5.84 | +2.46% | 404,894 | 233,078,021 |
| 2025-03-24 | 5.67 | 5.71 | 5.62 | 5.7 | +0.53% | 251,806 | 142,706,085 |
| 2025-03-21 | 5.73 | 5.77 | 5.64 | 5.67 | -1.22% | 352,967 | 201,082,236 |
| 2025-03-20 | 5.76 | 5.83 | 5.74 | 5.74 | -0.35% | 339,878 | 196,598,359 |
| 2025-03-19 | 5.78 | 5.8 | 5.74 | 5.76 | -0.52% | 220,876 | 127,226,042 |
| 2025-03-18 | 5.78 | 5.82 | 5.71 | 5.79 | +0.52% | 455,545 | 263,104,732 |
| 2025-03-17 | 5.75 | 5.8 | 5.72 | 5.76 | +0.17% | 407,135 | 234,384,374 |
| 2025-03-14 | 5.71 | 5.76 | 5.68 | 5.75 | +0.52% | 412,998 | 236,878,498 |
| 2025-03-13 | 5.71 | 5.74 | 5.64 | 5.72 | +0.18% | 325,233 | 184,817,951 |
| 2025-03-12 | 5.79 | 5.81 | 5.7 | 5.71 | -1.38% | 349,688 | 200,371,313 |
| 2025-03-11 | 5.55 | 5.81 | 5.51 | 5.79 | +3.58% | 819,371 | 468,788,830 |
| 2025-03-10 | 5.63 | 5.68 | 5.55 | 5.59 | -0.71% | 348,249 | 195,329,023 |
| 2025-03-07 | 5.5 | 5.71 | 5.48 | 5.63 | +2.18% | 640,846 | 360,188,726 |
| 2025-03-06 | 5.52 | 5.53 | 5.46 | 5.51 | 0% | 365,755 | 201,173,271 |
| 2025-03-05 | 5.63 | 5.66 | 5.5 | 5.51 | -2.3% | 483,501 | 268,365,498 |
| 2025-03-04 | 5.63 | 5.69 | 5.53 | 5.64 | +0.18% | 426,737 | 238,847,164 |
| 2025-03-03 | 5.65 | 5.76 | 5.62 | 5.63 | -0.35% | 527,050 | 299,310,108 |
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：