股票概览
5.84
+2.1%
+0.12
5.69
开盘价
5.89
最高价
5.62
最低价
146,130
成交量
数据更新至: 2025-03-25
技术指标
5.69
MA5 (5日均线)
5.59
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 | 5.69 | 5.89 | 5.62 | 5.84 | +2.1% | 146,130 | 84,484,512 |
| 2025-03-24 | 5.58 | 5.78 | 5.53 | 5.72 | +2.51% | 175,903 | 99,750,094 |
| 2025-03-21 | 5.63 | 5.67 | 5.53 | 5.58 | -1.24% | 91,097 | 50,877,002 |
| 2025-03-20 | 5.63 | 5.78 | 5.62 | 5.65 | +0.18% | 109,384 | 62,358,204 |
| 2025-03-19 | 5.6 | 5.69 | 5.55 | 5.64 | +0.89% | 93,333 | 52,372,502 |
| 2025-03-18 | 5.67 | 5.67 | 5.54 | 5.59 | -0.53% | 77,675 | 43,353,315 |
| 2025-03-17 | 5.53 | 5.66 | 5.53 | 5.62 | +2% | 143,839 | 80,595,618 |
| 2025-03-14 | 5.33 | 5.76 | 5.33 | 5.51 | +2.61% | 170,168 | 94,455,951 |
| 2025-03-13 | 5.38 | 5.44 | 5.3 | 5.37 | -0.37% | 79,559 | 42,630,975 |
| 2025-03-12 | 5.5 | 5.54 | 5.39 | 5.39 | -1.64% | 79,343 | 43,017,544 |
| 2025-03-11 | 5.27 | 5.49 | 5.22 | 5.48 | +3.4% | 152,701 | 82,360,944 |
| 2025-03-10 | 5.23 | 5.36 | 5.23 | 5.3 | +1.15% | 85,291 | 45,232,645 |
| 2025-03-07 | 5.27 | 5.29 | 5.22 | 5.24 | -0.95% | 66,663 | 34,992,841 |
| 2025-03-06 | 5.28 | 5.3 | 5.23 | 5.29 | 0% | 92,921 | 48,934,541 |
| 2025-03-05 | 5.42 | 5.43 | 5.24 | 5.29 | -2.04% | 75,717 | 40,045,955 |
| 2025-03-04 | 5.41 | 5.42 | 5.36 | 5.4 | -0.55% | 71,608 | 38,550,602 |
| 2025-03-03 | 5.4 | 5.58 | 5.37 | 5.43 | +1.5% | 102,769 | 56,269,174 |
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：