股票概览
5.71
+1.24%
+0.07
5.64
开盘价
5.73
最高价
5.62
最低价
292,337
成交量
数据更新至: 2025-03-25
技术指标
5.64
MA5 (5日均线)
5.58
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 | 5.64 | 5.73 | 5.62 | 5.71 | +1.24% | 292,337 | 166,128,857 |
| 2025-03-24 | 5.64 | 5.67 | 5.61 | 5.64 | +0.18% | 392,244 | 221,187,853 |
| 2025-03-21 | 5.6 | 5.69 | 5.59 | 5.63 | +0.54% | 516,429 | 291,728,230 |
| 2025-03-20 | 5.6 | 5.63 | 5.58 | 5.6 | 0% | 305,048 | 170,796,941 |
| 2025-03-19 | 5.62 | 5.62 | 5.55 | 5.6 | -0.53% | 380,700 | 212,770,286 |
| 2025-03-18 | 5.56 | 5.68 | 5.53 | 5.63 | +1.26% | 659,849 | 370,221,054 |
| 2025-03-17 | 5.54 | 5.61 | 5.54 | 5.56 | +0.72% | 361,704 | 201,371,501 |
| 2025-03-14 | 5.44 | 5.53 | 5.44 | 5.52 | +1.47% | 444,235 | 243,908,935 |
| 2025-03-13 | 5.44 | 5.46 | 5.41 | 5.44 | 0% | 555,734 | 302,192,113 |
| 2025-03-12 | 5.45 | 5.47 | 5.42 | 5.44 | 0% | 410,751 | 223,753,447 |
| 2025-03-11 | 5.53 | 5.54 | 5.42 | 5.44 | -1.81% | 628,645 | 343,069,302 |
| 2025-03-10 | 5.56 | 5.6 | 5.53 | 5.54 | -0.36% | 339,898 | 188,892,435 |
| 2025-03-07 | 5.55 | 5.6 | 5.53 | 5.56 | 0% | 286,878 | 159,666,613 |
| 2025-03-06 | 5.54 | 5.56 | 5.49 | 5.56 | +0.36% | 306,272 | 169,293,388 |
| 2025-03-05 | 5.54 | 5.55 | 5.49 | 5.54 | 0% | 290,328 | 160,350,273 |
| 2025-03-04 | 5.54 | 5.56 | 5.5 | 5.54 | 0% | 328,307 | 181,410,213 |
| 2025-03-03 | 5.55 | 5.59 | 5.53 | 5.54 | -0.36% | 315,150 | 175,006,739 |
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：