股票概览
5.07
-0.98%
-0.05
5.11
开盘价
5.17
最高价
4.98
最低价
184,317
成交量
数据更新至: 2025-03-25
技术指标
5.26
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 | 5.11 | 5.17 | 4.98 | 5.07 | -0.98% | 184,317 | 93,588,001 |
| 2025-03-24 | 5.28 | 5.29 | 4.98 | 5.12 | -3.21% | 358,909 | 183,711,673 |
| 2025-03-21 | 5.43 | 5.43 | 5.24 | 5.29 | -3.29% | 426,485 | 226,888,284 |
| 2025-03-20 | 5.35 | 5.56 | 5.33 | 5.47 | +2.24% | 605,867 | 330,120,946 |
| 2025-03-19 | 5.37 | 5.56 | 5.32 | 5.35 | +0.94% | 747,739 | 405,423,984 |
| 2025-03-18 | 5.2 | 5.33 | 5.17 | 5.3 | +1.73% | 339,325 | 178,167,929 |
| 2025-03-17 | 5.19 | 5.24 | 5.13 | 5.21 | +0.58% | 320,027 | 166,165,879 |
| 2025-03-14 | 5.07 | 5.18 | 5.01 | 5.18 | +1.77% | 253,095 | 129,421,777 |
| 2025-03-13 | 5.18 | 5.2 | 5 | 5.09 | -1.93% | 266,890 | 135,594,518 |
| 2025-03-12 | 5.13 | 5.2 | 5.1 | 5.19 | +1.76% | 287,115 | 148,145,362 |
| 2025-03-11 | 5.05 | 5.12 | 5.01 | 5.1 | -0.2% | 204,766 | 103,666,515 |
| 2025-03-10 | 5.08 | 5.17 | 5.07 | 5.11 | +0.79% | 246,785 | 126,403,940 |
| 2025-03-07 | 5.03 | 5.13 | 5.01 | 5.07 | +0.2% | 237,047 | 120,217,623 |
| 2025-03-06 | 5 | 5.09 | 5 | 5.06 | +1.2% | 241,878 | 122,324,939 |
| 2025-03-05 | 4.98 | 5.02 | 4.9 | 5 | +0.2% | 241,700 | 119,935,657 |
| 2025-03-04 | 4.86 | 5.03 | 4.84 | 4.99 | +0.4% | 342,480 | 170,282,405 |
| 2025-03-03 | 4.96 | 5.14 | 4.9 | 4.97 | +1.22% | 501,103 | 249,733,441 |
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：