股票概览
5.57
+2.01%
+0.11
5.48
开盘价
5.58
最高价
5.4
最低价
45,915
成交量
数据更新至: 2025-03-25
技术指标
5.69
MA5 (5日均线)
5.76
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 | 5.48 | 5.58 | 5.4 | 5.57 | +2.01% | 45,915 | 25,209,564 |
| 2025-03-24 | 5.75 | 5.81 | 5.37 | 5.46 | -5.37% | 82,670 | 45,740,266 |
| 2025-03-21 | 5.88 | 5.95 | 5.75 | 5.77 | -1.7% | 46,782 | 27,151,519 |
| 2025-03-20 | 5.8 | 5.95 | 5.73 | 5.87 | +1.21% | 51,179 | 29,993,230 |
| 2025-03-19 | 5.83 | 5.9 | 5.76 | 5.8 | -1.02% | 42,854 | 24,968,122 |
| 2025-03-18 | 5.89 | 5.91 | 5.8 | 5.86 | -0.51% | 42,569 | 24,845,556 |
| 2025-03-17 | 5.93 | 5.93 | 5.83 | 5.89 | -0.17% | 40,807 | 24,030,176 |
| 2025-03-14 | 5.73 | 5.9 | 5.7 | 5.9 | +2.43% | 93,436 | 54,451,741 |
| 2025-03-13 | 5.7 | 5.76 | 5.63 | 5.76 | +0.7% | 42,797 | 24,367,388 |
| 2025-03-12 | 5.8 | 5.81 | 5.7 | 5.72 | -0.87% | 48,263 | 27,645,564 |
| 2025-03-11 | 5.7 | 5.77 | 5.66 | 5.77 | 0% | 43,290 | 24,717,406 |
| 2025-03-10 | 5.64 | 5.85 | 5.59 | 5.77 | +3.59% | 101,891 | 58,486,254 |
| 2025-03-07 | 5.59 | 5.7 | 5.52 | 5.57 | -0.54% | 47,435 | 26,526,584 |
| 2025-03-06 | 5.52 | 5.62 | 5.44 | 5.6 | +1.45% | 56,763 | 31,496,094 |
| 2025-03-05 | 5.64 | 5.65 | 5.43 | 5.52 | -2.65% | 67,948 | 37,305,774 |
| 2025-03-04 | 5.69 | 5.69 | 5.6 | 5.67 | +0.18% | 44,325 | 25,007,879 |
| 2025-03-03 | 5.64 | 5.79 | 5.62 | 5.66 | +0.89% | 57,405 | 32,755,377 |
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：