股票概览
5.8
+2.84%
+0.16
5.65
开盘价
5.9
最高价
5.6
最低价
997,427
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.60
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 | 5.65 | 5.9 | 5.6 | 5.8 | +2.84% | 997,427 | 578,196,025 |
| 2025-03-24 | 5.63 | 5.68 | 5.6 | 5.64 | 0% | 438,578 | 247,318,905 |
| 2025-03-21 | 5.61 | 5.71 | 5.59 | 5.64 | +0.53% | 609,668 | 344,738,935 |
| 2025-03-20 | 5.61 | 5.66 | 5.59 | 5.61 | 0% | 436,287 | 245,245,371 |
| 2025-03-19 | 5.54 | 5.63 | 5.51 | 5.61 | +1.26% | 588,366 | 328,568,651 |
| 2025-03-18 | 5.58 | 5.6 | 5.52 | 5.54 | -0.54% | 396,493 | 219,665,431 |
| 2025-03-17 | 5.55 | 5.63 | 5.54 | 5.57 | +0.18% | 468,071 | 261,514,139 |
| 2025-03-14 | 5.54 | 5.61 | 5.53 | 5.56 | -0.36% | 592,193 | 329,057,167 |
| 2025-03-13 | 5.39 | 5.59 | 5.38 | 5.58 | +3.33% | 1,109,936 | 612,360,538 |
| 2025-03-12 | 5.37 | 5.43 | 5.33 | 5.4 | +0.19% | 390,658 | 210,155,119 |
| 2025-03-11 | 5.33 | 5.39 | 5.31 | 5.39 | +0.75% | 446,841 | 239,013,186 |
| 2025-03-10 | 5.36 | 5.37 | 5.33 | 5.35 | -0.37% | 338,864 | 181,203,712 |
| 2025-03-07 | 5.44 | 5.44 | 5.36 | 5.37 | -1.47% | 575,640 | 310,955,257 |
| 2025-03-06 | 5.55 | 5.57 | 5.44 | 5.45 | -1.98% | 995,052 | 543,521,158 |
| 2025-03-05 | 5.51 | 5.62 | 5.47 | 5.56 | +0.91% | 642,547 | 357,787,798 |
| 2025-03-04 | 5.47 | 5.52 | 5.43 | 5.51 | +0.36% | 509,755 | 278,654,290 |
| 2025-03-03 | 5.56 | 5.63 | 5.42 | 5.49 | 0% | 1,020,521 | 563,150,242 |
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：