股票概览
5.78
+0.87%
+0.05
5.75
开盘价
5.78
最高价
5.74
最低价
765,537
成交量
数据更新至: 2025-03-25
技术指标
5.81
MA5 (5日均线)
5.79
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 | 5.75 | 5.78 | 5.74 | 5.78 | +0.87% | 765,537 | 441,076,160 |
| 2025-03-24 | 5.76 | 5.79 | 5.7 | 5.73 | -1.38% | 1,757,425 | 1,006,911,705 |
| 2025-03-21 | 5.86 | 5.93 | 5.81 | 5.81 | -0.85% | 1,530,583 | 899,008,888 |
| 2025-03-20 | 5.84 | 5.87 | 5.83 | 5.86 | +0.17% | 998,583 | 585,003,087 |
| 2025-03-19 | 5.81 | 5.85 | 5.8 | 5.85 | +0.52% | 747,442 | 436,145,106 |
| 2025-03-18 | 5.85 | 5.86 | 5.81 | 5.82 | -0.51% | 887,842 | 517,652,592 |
| 2025-03-17 | 5.82 | 5.87 | 5.82 | 5.85 | +0.86% | 1,407,065 | 822,836,552 |
| 2025-03-14 | 5.72 | 5.81 | 5.71 | 5.8 | +1.22% | 1,997,467 | 1,152,074,650 |
| 2025-03-13 | 5.67 | 5.75 | 5.67 | 5.73 | +1.24% | 1,791,812 | 1,024,449,164 |
| 2025-03-12 | 5.69 | 5.7 | 5.66 | 5.66 | -0.7% | 1,072,720 | 608,562,367 |
| 2025-03-11 | 5.66 | 5.7 | 5.66 | 5.7 | +0.18% | 971,642 | 551,601,456 |
| 2025-03-10 | 5.73 | 5.74 | 5.67 | 5.69 | -0.7% | 968,258 | 551,469,789 |
| 2025-03-07 | 5.69 | 5.76 | 5.68 | 5.73 | +0.7% | 1,303,062 | 746,652,670 |
| 2025-03-06 | 5.66 | 5.7 | 5.65 | 5.69 | +0.18% | 1,247,146 | 708,244,603 |
| 2025-03-05 | 5.66 | 5.7 | 5.63 | 5.68 | +0.35% | 1,244,526 | 705,217,348 |
| 2025-03-04 | 5.72 | 5.73 | 5.65 | 5.66 | -1.39% | 1,482,101 | 839,766,757 |
| 2025-03-03 | 5.78 | 5.81 | 5.73 | 5.74 | -0.69% | 1,590,405 | 915,774,446 |
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：