股票概览
5.63
+0.36%
+0.02
5.62
开盘价
5.67
最高价
5.54
最低价
419,550
成交量
数据更新至: 2025-03-25
技术指标
5.52
MA5 (5日均线)
5.46
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 | 5.62 | 5.67 | 5.54 | 5.63 | +0.36% | 419,550 | 235,734,699 |
| 2025-03-24 | 5.51 | 5.63 | 5.47 | 5.61 | +2% | 773,257 | 431,572,669 |
| 2025-03-21 | 5.54 | 5.72 | 5.48 | 5.5 | -0.54% | 1,004,435 | 561,006,706 |
| 2025-03-20 | 5.36 | 5.55 | 5.35 | 5.53 | +3.36% | 1,282,761 | 702,613,653 |
| 2025-03-19 | 5.32 | 5.39 | 5.28 | 5.35 | +0.56% | 752,496 | 402,907,111 |
| 2025-03-18 | 5.44 | 5.44 | 5.28 | 5.32 | -2.21% | 1,007,698 | 537,417,170 |
| 2025-03-17 | 5.41 | 5.5 | 5.39 | 5.44 | +0.37% | 596,842 | 325,092,656 |
| 2025-03-14 | 5.44 | 5.52 | 5.38 | 5.42 | -0.37% | 806,184 | 437,115,825 |
| 2025-03-13 | 5.37 | 5.48 | 5.36 | 5.44 | +1.12% | 875,246 | 474,768,637 |
| 2025-03-12 | 5.36 | 5.42 | 5.31 | 5.38 | +0.56% | 685,017 | 368,219,991 |
| 2025-03-11 | 5.27 | 5.42 | 5.25 | 5.35 | +1.33% | 733,079 | 392,251,974 |
| 2025-03-10 | 5.3 | 5.31 | 5.21 | 5.28 | -0.56% | 609,004 | 321,129,441 |
| 2025-03-07 | 5.33 | 5.37 | 5.23 | 5.31 | -0.75% | 610,449 | 323,828,586 |
| 2025-03-06 | 5.48 | 5.49 | 5.3 | 5.35 | -2.73% | 1,101,535 | 591,681,947 |
| 2025-03-05 | 5.57 | 5.6 | 5.49 | 5.5 | -0.9% | 454,554 | 251,552,554 |
| 2025-03-04 | 5.54 | 5.64 | 5.53 | 5.55 | -0.18% | 445,087 | 248,169,687 |
| 2025-03-03 | 5.61 | 5.62 | 5.49 | 5.56 | -0.54% | 628,857 | 348,170,614 |
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：