股票概览
5.35
-2.19%
-0.12
5.46
开盘价
5.47
最高价
5.28
最低价
114,839
成交量
数据更新至: 2025-03-25
技术指标
5.68
MA5 (5日均线)
5.91
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 | 5.46 | 5.47 | 5.28 | 5.35 | -2.19% | 114,839 | 61,587,822 |
| 2025-03-24 | 5.7 | 5.72 | 5.33 | 5.47 | -4.04% | 207,023 | 113,725,584 |
| 2025-03-21 | 5.87 | 5.9 | 5.7 | 5.7 | -3.72% | 185,992 | 107,394,646 |
| 2025-03-20 | 5.98 | 6.05 | 5.92 | 5.92 | -1% | 136,763 | 81,752,228 |
| 2025-03-19 | 6.01 | 6.08 | 5.93 | 5.98 | -0.83% | 177,502 | 106,193,798 |
| 2025-03-18 | 6.08 | 6.11 | 6 | 6.03 | -0.82% | 195,376 | 117,962,122 |
| 2025-03-17 | 6.14 | 6.18 | 6.03 | 6.08 | -0.98% | 235,574 | 143,509,487 |
| 2025-03-14 | 6.08 | 6.15 | 6.01 | 6.14 | +0.99% | 186,604 | 113,716,253 |
| 2025-03-13 | 6.29 | 6.31 | 6.01 | 6.08 | -3.65% | 285,944 | 174,484,545 |
| 2025-03-12 | 6.25 | 6.4 | 6.15 | 6.31 | +2.27% | 369,537 | 233,259,812 |
| 2025-03-11 | 5.96 | 6.28 | 5.92 | 6.17 | +2.32% | 255,954 | 157,197,763 |
| 2025-03-10 | 6.21 | 6.25 | 6 | 6.03 | -2.9% | 279,328 | 169,259,205 |
| 2025-03-07 | 6.31 | 6.46 | 6.16 | 6.21 | -2.66% | 352,176 | 222,615,440 |
| 2025-03-06 | 6.21 | 6.45 | 6.18 | 6.38 | +2.24% | 433,363 | 274,419,238 |
| 2025-03-05 | 6.06 | 6.33 | 6.05 | 6.24 | +2.8% | 289,915 | 180,092,224 |
| 2025-03-04 | 6 | 6.1 | 5.95 | 6.07 | +0.17% | 211,810 | 128,067,808 |
| 2025-03-03 | 6.16 | 6.33 | 5.95 | 6.06 | -3.5% | 394,811 | 242,982,601 |
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：