股票概览
5.65
+2.36%
+0.13
5.5
开盘价
5.69
最高价
5.46
最低价
39,225
成交量
数据更新至: 2025-03-25
技术指标
5.68
MA5 (5日均线)
5.68
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 | 5.5 | 5.69 | 5.46 | 5.65 | +2.36% | 39,225 | 21,944,372 |
| 2025-03-24 | 5.89 | 5.99 | 5.41 | 5.52 | -6.28% | 99,642 | 55,785,154 |
| 2025-03-21 | 5.71 | 5.91 | 5.64 | 5.89 | +3.15% | 69,010 | 39,885,822 |
| 2025-03-20 | 5.57 | 5.73 | 5.57 | 5.71 | +1.6% | 52,000 | 29,446,907 |
| 2025-03-19 | 5.75 | 5.75 | 5.6 | 5.62 | -1.06% | 30,793 | 17,381,166 |
| 2025-03-18 | 5.78 | 5.85 | 5.65 | 5.68 | -2.24% | 47,569 | 27,040,464 |
| 2025-03-17 | 5.7 | 5.9 | 5.7 | 5.81 | +1.93% | 63,324 | 36,856,609 |
| 2025-03-14 | 5.64 | 5.76 | 5.56 | 5.7 | +1.79% | 61,137 | 34,841,857 |
| 2025-03-13 | 5.59 | 5.65 | 5.54 | 5.6 | -0.71% | 28,837 | 16,118,250 |
| 2025-03-12 | 5.72 | 5.73 | 5.61 | 5.64 | -1.4% | 37,280 | 21,062,841 |
| 2025-03-11 | 5.6 | 5.74 | 5.59 | 5.72 | +1.24% | 46,750 | 26,554,407 |
| 2025-03-10 | 5.58 | 5.66 | 5.58 | 5.65 | +1.25% | 36,667 | 20,635,241 |
| 2025-03-07 | 5.56 | 5.61 | 5.52 | 5.58 | +0.36% | 40,611 | 22,631,446 |
| 2025-03-06 | 5.53 | 5.59 | 5.48 | 5.56 | +0.54% | 34,811 | 19,306,942 |
| 2025-03-05 | 5.51 | 5.56 | 5.45 | 5.53 | +0.55% | 36,606 | 20,140,293 |
| 2025-03-04 | 5.45 | 5.5 | 5.4 | 5.5 | 0% | 35,318 | 19,252,635 |
| 2025-03-03 | 5.6 | 5.62 | 5.44 | 5.5 | -1.43% | 46,081 | 25,490,598 |
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：