股票概览
5.17
+0.39%
+0.02
5.15
开盘价
5.22
最高价
5.01
最低价
159,264
成交量
数据更新至: 2025-03-25
技术指标
5.29
MA5 (5日均线)
5.39
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 | 5.15 | 5.22 | 5.01 | 5.17 | +0.39% | 159,264 | 81,403,935 |
| 2025-03-24 | 5.46 | 5.47 | 5.04 | 5.15 | -5.68% | 379,964 | 198,982,910 |
| 2025-03-21 | 5.3 | 5.54 | 5.26 | 5.46 | +2.25% | 462,102 | 250,883,087 |
| 2025-03-20 | 5.38 | 5.42 | 5.33 | 5.34 | -0.19% | 131,037 | 70,397,151 |
| 2025-03-19 | 5.43 | 5.44 | 5.33 | 5.35 | -1.83% | 176,659 | 94,883,732 |
| 2025-03-18 | 5.49 | 5.52 | 5.43 | 5.45 | -0.18% | 149,213 | 81,624,710 |
| 2025-03-17 | 5.51 | 5.55 | 5.46 | 5.46 | -0.91% | 139,801 | 76,705,270 |
| 2025-03-14 | 5.45 | 5.52 | 5.39 | 5.51 | +1.1% | 191,647 | 105,110,011 |
| 2025-03-13 | 5.49 | 5.54 | 5.38 | 5.45 | -1.09% | 236,729 | 128,964,820 |
| 2025-03-12 | 5.52 | 5.57 | 5.5 | 5.51 | -0.18% | 206,607 | 114,313,308 |
| 2025-03-11 | 5.41 | 5.53 | 5.38 | 5.52 | +0.36% | 205,172 | 111,970,583 |
| 2025-03-10 | 5.58 | 5.62 | 5.48 | 5.5 | -1.08% | 227,565 | 125,750,027 |
| 2025-03-07 | 5.51 | 5.64 | 5.48 | 5.56 | +0.36% | 408,245 | 226,931,472 |
| 2025-03-06 | 5.46 | 5.57 | 5.43 | 5.54 | +1.65% | 306,248 | 168,782,266 |
| 2025-03-05 | 5.42 | 5.51 | 5.32 | 5.45 | +0.37% | 248,893 | 134,543,819 |
| 2025-03-04 | 5.36 | 5.44 | 5.34 | 5.43 | +0.56% | 202,576 | 109,144,124 |
| 2025-03-03 | 5.28 | 5.55 | 5.28 | 5.4 | +2.27% | 306,780 | 167,077,463 |
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：