股票概览
5.1
+0.79%
+0.04
5.07
开盘价
5.12
最高价
4.97
最低价
150,961
成交量
数据更新至: 2025-03-25
技术指标
5.18
MA5 (5日均线)
5.23
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 | 5.07 | 5.12 | 4.97 | 5.1 | +0.79% | 150,961 | 76,048,711 |
| 2025-03-24 | 5.23 | 5.26 | 4.95 | 5.06 | -2.69% | 253,957 | 129,222,187 |
| 2025-03-21 | 5.34 | 5.4 | 5.16 | 5.2 | -0.76% | 286,553 | 150,619,679 |
| 2025-03-20 | 5.36 | 5.4 | 5.23 | 5.24 | -1.13% | 266,687 | 140,806,731 |
| 2025-03-19 | 5.35 | 5.4 | 5.26 | 5.3 | -1.3% | 311,446 | 165,285,905 |
| 2025-03-18 | 5.5 | 5.56 | 5.31 | 5.37 | -2.01% | 424,682 | 228,403,210 |
| 2025-03-17 | 5.6 | 5.72 | 5.41 | 5.48 | -5.84% | 830,517 | 458,797,713 |
| 2025-03-14 | 4.87 | 5.82 | 4.87 | 5.82 | +20% | 888,485 | 480,221,985 |
| 2025-03-13 | 4.9 | 4.95 | 4.8 | 4.85 | -1.02% | 116,887 | 56,916,175 |
| 2025-03-12 | 4.92 | 4.97 | 4.89 | 4.9 | 0% | 94,672 | 46,526,964 |
| 2025-03-11 | 4.86 | 4.91 | 4.8 | 4.9 | 0% | 93,945 | 45,632,936 |
| 2025-03-10 | 4.84 | 4.99 | 4.84 | 4.9 | +1.45% | 115,294 | 56,554,064 |
| 2025-03-07 | 4.95 | 4.97 | 4.8 | 4.83 | -2.62% | 146,181 | 71,117,002 |
| 2025-03-06 | 4.93 | 4.98 | 4.88 | 4.96 | +1.43% | 128,342 | 63,496,216 |
| 2025-03-05 | 4.98 | 4.99 | 4.84 | 4.89 | -1.61% | 136,946 | 66,876,781 |
| 2025-03-04 | 4.86 | 5.01 | 4.85 | 4.97 | +1.02% | 132,254 | 65,369,391 |
| 2025-03-03 | 4.99 | 5.08 | 4.89 | 4.92 | -1.4% | 220,458 | 110,019,213 |
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：