股票概览
5.36
+0.56%
+0.03
5.32
开盘价
5.37
最高价
5.26
最低价
51,513
成交量
数据更新至: 2025-03-25
技术指标
5.46
MA5 (5日均线)
5.50
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 | 5.32 | 5.37 | 5.26 | 5.36 | +0.56% | 51,513 | 27,311,910 |
| 2025-03-24 | 5.47 | 5.5 | 5.23 | 5.33 | -2.91% | 112,077 | 59,908,244 |
| 2025-03-21 | 5.6 | 5.63 | 5.47 | 5.49 | -1.79% | 103,307 | 57,372,330 |
| 2025-03-20 | 5.54 | 5.6 | 5.5 | 5.59 | +0.9% | 70,990 | 39,428,934 |
| 2025-03-19 | 5.59 | 5.66 | 5.51 | 5.54 | -0.89% | 89,828 | 50,038,342 |
| 2025-03-18 | 5.63 | 5.64 | 5.56 | 5.59 | -0.18% | 59,198 | 33,104,462 |
| 2025-03-17 | 5.63 | 5.65 | 5.55 | 5.6 | 0% | 85,336 | 47,774,049 |
| 2025-03-14 | 5.42 | 5.61 | 5.4 | 5.6 | +3.13% | 119,451 | 65,943,892 |
| 2025-03-13 | 5.5 | 5.5 | 5.36 | 5.43 | -0.91% | 65,650 | 35,560,426 |
| 2025-03-12 | 5.51 | 5.53 | 5.46 | 5.48 | -0.72% | 70,530 | 38,668,205 |
| 2025-03-11 | 5.52 | 5.54 | 5.43 | 5.52 | -0.72% | 79,832 | 43,802,777 |
| 2025-03-10 | 5.45 | 5.57 | 5.44 | 5.56 | +1.83% | 81,856 | 45,098,173 |
| 2025-03-07 | 5.48 | 5.56 | 5.41 | 5.46 | -0.73% | 78,819 | 43,157,319 |
| 2025-03-06 | 5.43 | 5.52 | 5.39 | 5.5 | +1.85% | 73,762 | 40,357,895 |
| 2025-03-05 | 5.49 | 5.5 | 5.33 | 5.4 | -1.64% | 85,826 | 46,129,004 |
| 2025-03-04 | 5.42 | 5.54 | 5.42 | 5.49 | +0.37% | 51,299 | 28,125,401 |
| 2025-03-03 | 5.46 | 5.57 | 5.43 | 5.47 | +0.74% | 64,280 | 35,397,614 |
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：