股票概览
5.04
+1.82%
+0.09
5.03
开盘价
5.1
最高价
4.91
最低价
52,253
成交量
数据更新至: 2025-03-25
技术指标
5.09
MA5 (5日均线)
5.11
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 | 5.03 | 5.1 | 4.91 | 5.04 | +1.82% | 52,253 | 26,098,768 |
| 2025-03-24 | 5.02 | 5.03 | 4.85 | 4.95 | -2.17% | 78,368 | 38,712,571 |
| 2025-03-21 | 5.25 | 5.25 | 5.04 | 5.06 | -2.13% | 65,672 | 33,557,240 |
| 2025-03-20 | 5.23 | 5.26 | 5.13 | 5.17 | -1.15% | 68,297 | 35,336,532 |
| 2025-03-19 | 5.22 | 5.38 | 5.19 | 5.23 | 0% | 49,692 | 26,140,658 |
| 2025-03-18 | 5.34 | 5.35 | 5.1 | 5.23 | -2.06% | 100,006 | 52,371,426 |
| 2025-03-17 | 5.1 | 5.5 | 5.1 | 5.34 | +6.16% | 173,309 | 92,653,150 |
| 2025-03-14 | 4.98 | 5.06 | 4.97 | 5.03 | +0.4% | 81,188 | 40,725,800 |
| 2025-03-13 | 5.06 | 5.06 | 4.93 | 5.01 | +0.2% | 100,045 | 49,885,683 |
| 2025-03-12 | 4.9 | 5.09 | 4.9 | 5 | +3.31% | 159,606 | 79,887,823 |
| 2025-03-11 | 4.79 | 4.87 | 4.75 | 4.84 | +0.41% | 59,673 | 28,718,766 |
| 2025-03-10 | 4.73 | 4.85 | 4.71 | 4.82 | +1.9% | 70,012 | 33,611,936 |
| 2025-03-07 | 4.7 | 4.79 | 4.67 | 4.73 | 0% | 58,685 | 27,747,592 |
| 2025-03-06 | 4.78 | 4.84 | 4.69 | 4.73 | +0.21% | 88,700 | 42,152,274 |
| 2025-03-05 | 4.81 | 4.89 | 4.66 | 4.72 | -1.26% | 84,539 | 39,935,598 |
| 2025-03-04 | 4.78 | 4.95 | 4.69 | 4.78 | -1.85% | 126,726 | 61,130,002 |
| 2025-03-03 | 4.49 | 5.15 | 4.49 | 4.87 | +8.95% | 245,945 | 118,678,583 |
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：