股票概览
5.3
+1.53%
+0.08
5.2
开盘价
5.37
最高价
5.14
最低价
200,050
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.24
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 | 5.2 | 5.37 | 5.14 | 5.3 | +1.53% | 200,050 | 105,251,894 |
| 2025-03-24 | 5.36 | 5.42 | 5.09 | 5.22 | -2.97% | 256,887 | 134,269,100 |
| 2025-03-21 | 5.36 | 5.49 | 5.31 | 5.38 | 0% | 308,587 | 166,658,924 |
| 2025-03-20 | 5.27 | 5.41 | 5.23 | 5.38 | +2.09% | 254,176 | 135,516,217 |
| 2025-03-19 | 5.2 | 5.38 | 5.18 | 5.27 | +0.76% | 210,184 | 110,510,342 |
| 2025-03-18 | 5.22 | 5.24 | 5.16 | 5.23 | +0.19% | 99,470 | 51,672,980 |
| 2025-03-17 | 5.17 | 5.23 | 5.15 | 5.22 | +0.58% | 147,645 | 76,714,266 |
| 2025-03-14 | 5.09 | 5.19 | 5.05 | 5.19 | +1.76% | 164,835 | 84,622,084 |
| 2025-03-13 | 5.08 | 5.1 | 4.99 | 5.1 | +0.39% | 142,066 | 71,698,572 |
| 2025-03-12 | 5.05 | 5.1 | 5.03 | 5.08 | +0.59% | 114,451 | 57,977,468 |
| 2025-03-11 | 4.99 | 5.05 | 4.95 | 5.05 | 0% | 113,113 | 56,541,893 |
| 2025-03-10 | 5.07 | 5.1 | 5.02 | 5.05 | +0.2% | 117,567 | 59,425,385 |
| 2025-03-07 | 5.12 | 5.16 | 5.02 | 5.04 | -1.75% | 186,479 | 94,857,112 |
| 2025-03-06 | 5.06 | 5.18 | 5.01 | 5.13 | +1.38% | 296,939 | 151,450,622 |
| 2025-03-05 | 5.01 | 5.07 | 4.96 | 5.06 | +0.6% | 156,489 | 78,343,565 |
| 2025-03-04 | 4.9 | 5.05 | 4.9 | 5.03 | +1.82% | 112,924 | 56,299,575 |
| 2025-03-03 | 4.94 | 5.03 | 4.9 | 4.94 | +0.2% | 117,986 | 58,697,036 |
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：