股票概览
5.76
-0.69%
-0.04
5.8
开盘价
5.83
最高价
5.68
最低价
66,348
成交量
数据更新至: 2025-03-25
技术指标
5.94
MA5 (5日均线)
6.03
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 | 5.8 | 5.83 | 5.68 | 5.76 | -0.69% | 66,348 | 38,043,696 |
| 2025-03-24 | 5.98 | 6.01 | 5.72 | 5.8 | -3.17% | 99,044 | 57,708,227 |
| 2025-03-21 | 6.06 | 6.11 | 5.97 | 5.99 | -1.64% | 72,956 | 43,896,327 |
| 2025-03-20 | 6.05 | 6.13 | 6.04 | 6.09 | +0.33% | 47,911 | 29,186,162 |
| 2025-03-19 | 6.11 | 6.14 | 6.05 | 6.07 | -0.65% | 50,761 | 30,912,125 |
| 2025-03-18 | 6.15 | 6.2 | 6.09 | 6.11 | -0.65% | 51,425 | 31,500,150 |
| 2025-03-17 | 6.26 | 6.26 | 6.13 | 6.15 | -0.65% | 60,706 | 37,427,641 |
| 2025-03-14 | 6.04 | 6.2 | 6.01 | 6.19 | +2.65% | 86,379 | 52,833,369 |
| 2025-03-13 | 6.07 | 6.12 | 5.98 | 6.03 | -1.15% | 70,946 | 42,800,424 |
| 2025-03-12 | 6.16 | 6.18 | 6.07 | 6.1 | -1.13% | 80,518 | 49,154,736 |
| 2025-03-11 | 6.1 | 6.19 | 6.07 | 6.17 | -0.64% | 58,128 | 35,626,503 |
| 2025-03-10 | 6.29 | 6.36 | 6.15 | 6.21 | +1.31% | 68,404 | 42,603,687 |
| 2025-03-07 | 6.24 | 6.25 | 6.1 | 6.13 | -1.92% | 77,753 | 48,024,359 |
| 2025-03-06 | 6.09 | 6.26 | 6.06 | 6.25 | +2.63% | 101,224 | 62,652,315 |
| 2025-03-05 | 6.16 | 6.2 | 6.03 | 6.09 | -1.77% | 73,297 | 44,531,678 |
| 2025-03-04 | 6.05 | 6.23 | 6.01 | 6.2 | +2.48% | 76,409 | 46,981,654 |
| 2025-03-03 | 6.01 | 6.17 | 5.98 | 6.05 | +1% | 76,183 | 46,457,332 |
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：