股票概览
5.3
+0.95%
+0.05
5.23
开盘价
5.33
最高价
5.2
最低价
770,264
成交量
数据更新至: 2025-03-25
技术指标
5.28
MA5 (5日均线)
5.24
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 | 5.23 | 5.33 | 5.2 | 5.3 | +0.95% | 770,264 | 405,527,949 |
| 2025-03-24 | 5.34 | 5.43 | 5.12 | 5.25 | -2.78% | 1,708,462 | 894,128,902 |
| 2025-03-21 | 5.26 | 5.48 | 5.26 | 5.4 | +2.66% | 1,604,648 | 867,435,946 |
| 2025-03-20 | 5.18 | 5.31 | 5.16 | 5.26 | +1.15% | 874,135 | 459,747,268 |
| 2025-03-19 | 5.12 | 5.2 | 5.09 | 5.2 | +1.56% | 678,096 | 349,683,327 |
| 2025-03-18 | 5.27 | 5.3 | 5.11 | 5.12 | -2.1% | 1,123,144 | 583,694,909 |
| 2025-03-17 | 5.27 | 5.32 | 5.17 | 5.23 | -0.76% | 661,139 | 346,806,861 |
| 2025-03-14 | 5.27 | 5.33 | 5.16 | 5.27 | -0.19% | 919,995 | 483,212,546 |
| 2025-03-13 | 5.11 | 5.3 | 5.06 | 5.28 | +3.73% | 1,192,346 | 617,189,080 |
| 2025-03-12 | 5.2 | 5.25 | 5.08 | 5.09 | -3.05% | 1,235,467 | 635,260,246 |
| 2025-03-11 | 5.09 | 5.26 | 5.02 | 5.25 | +2.94% | 1,217,549 | 628,489,557 |
| 2025-03-10 | 5.25 | 5.27 | 5 | 5.1 | -2.86% | 1,599,841 | 815,819,752 |
| 2025-03-07 | 5 | 5.28 | 4.98 | 5.25 | +4.79% | 2,108,237 | 1,099,897,796 |
| 2025-03-06 | 5.04 | 5.1 | 4.92 | 5.01 | -0.6% | 1,288,676 | 642,367,289 |
| 2025-03-05 | 4.95 | 5.06 | 4.88 | 5.04 | +1.41% | 1,083,611 | 538,343,879 |
| 2025-03-04 | 4.97 | 5.14 | 4.91 | 4.97 | +0.2% | 1,413,336 | 710,540,265 |
| 2025-03-03 | 4.9 | 5.1 | 4.9 | 4.96 | +1.43% | 1,657,137 | 829,083,642 |
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：