股票概览
5.84
+1.74%
+0.1
5.69
开盘价
5.91
最高价
5.67
最低价
397,246
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.86
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 | 5.91 | 5.67 | 5.84 | +1.74% | 397,246 | 231,295,139 |
| 2025-03-24 | 5.82 | 5.82 | 5.66 | 5.74 | -1.71% | 343,933 | 196,666,179 |
| 2025-03-21 | 5.89 | 5.89 | 5.75 | 5.84 | -1.02% | 437,165 | 253,940,933 |
| 2025-03-20 | 5.92 | 5.98 | 5.89 | 5.9 | +0.17% | 408,556 | 242,298,087 |
| 2025-03-19 | 5.89 | 5.96 | 5.86 | 5.89 | 0% | 287,463 | 169,864,748 |
| 2025-03-18 | 5.93 | 5.94 | 5.87 | 5.89 | -0.34% | 267,130 | 157,454,158 |
| 2025-03-17 | 5.99 | 6.09 | 5.9 | 5.91 | -1.17% | 459,593 | 273,976,083 |
| 2025-03-14 | 5.76 | 5.98 | 5.72 | 5.98 | +4.18% | 698,505 | 410,285,392 |
| 2025-03-13 | 5.86 | 5.89 | 5.69 | 5.74 | -2.71% | 572,211 | 329,966,235 |
| 2025-03-12 | 6.1 | 6.14 | 5.9 | 5.9 | -1.01% | 704,715 | 423,597,229 |
| 2025-03-11 | 5.9 | 5.96 | 5.85 | 5.96 | +0.17% | 278,190 | 164,238,791 |
| 2025-03-10 | 6.01 | 6.03 | 5.91 | 5.95 | -1% | 452,650 | 269,401,665 |
| 2025-03-07 | 6.19 | 6.22 | 5.99 | 6.01 | -3.69% | 935,501 | 568,215,079 |
| 2025-03-06 | 6.23 | 6.33 | 6.13 | 6.24 | -0.48% | 1,016,016 | 632,899,873 |
| 2025-03-05 | 6.32 | 6.52 | 6.22 | 6.27 | -0.63% | 906,055 | 575,547,757 |
| 2025-03-04 | 6.2 | 6.46 | 6.2 | 6.31 | +0.32% | 927,333 | 585,776,007 |
| 2025-03-03 | 6.03 | 6.41 | 5.93 | 6.29 | +4.14% | 1,390,997 | 865,626,337 |
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：