股票概览
5.86
+0.51%
+0.03
5.77
开盘价
5.95
最高价
5.71
最低价
115,576
成交量
数据更新至: 2025-03-25
技术指标
5.99
MA5 (5日均线)
6.03
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 | 5.77 | 5.95 | 5.71 | 5.86 | +0.51% | 115,576 | 67,267,408 |
| 2025-03-24 | 6.11 | 6.11 | 5.68 | 5.83 | -5.05% | 320,705 | 188,604,617 |
| 2025-03-21 | 6.03 | 6.15 | 5.8 | 6.14 | +1.99% | 459,234 | 274,105,343 |
| 2025-03-20 | 6.11 | 6.25 | 6.01 | 6.02 | -0.99% | 371,388 | 227,607,601 |
| 2025-03-19 | 6.25 | 6.32 | 6.05 | 6.08 | -2.09% | 380,905 | 235,287,848 |
| 2025-03-18 | 6.33 | 6.4 | 6.18 | 6.21 | -2.36% | 520,654 | 324,816,220 |
| 2025-03-17 | 5.99 | 6.9 | 5.99 | 6.36 | +7.07% | 904,301 | 583,332,906 |
| 2025-03-14 | 5.78 | 5.95 | 5.72 | 5.94 | +2.41% | 213,446 | 125,189,235 |
| 2025-03-13 | 6.01 | 6.01 | 5.71 | 5.8 | -3.81% | 284,989 | 166,070,064 |
| 2025-03-12 | 5.84 | 6.11 | 5.84 | 6.03 | +3.25% | 363,388 | 218,747,119 |
| 2025-03-11 | 5.75 | 5.86 | 5.7 | 5.84 | +0.17% | 134,506 | 77,793,939 |
| 2025-03-10 | 5.88 | 5.93 | 5.78 | 5.83 | -0.85% | 168,196 | 98,217,618 |
| 2025-03-07 | 6 | 6.1 | 5.83 | 5.88 | -2.49% | 297,808 | 177,666,393 |
| 2025-03-06 | 5.87 | 6.08 | 5.87 | 6.03 | +2.73% | 360,512 | 216,875,715 |
| 2025-03-05 | 5.78 | 5.93 | 5.76 | 5.87 | +2.09% | 250,623 | 146,524,024 |
| 2025-03-04 | 5.6 | 5.77 | 5.6 | 5.75 | +1.41% | 197,438 | 112,359,650 |
| 2025-03-03 | 5.72 | 5.83 | 5.62 | 5.67 | -0.87% | 235,915 | 135,133,902 |
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：