股票概览
5.5
-0.54%
-0.03
5.55
开盘价
5.57
最高价
5.46
最低价
81,377
成交量
数据更新至: 2025-03-25
技术指标
5.61
MA5 (5日均线)
5.65
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 | 5.55 | 5.57 | 5.46 | 5.5 | -0.54% | 81,377 | 44,721,935 |
| 2025-03-24 | 5.7 | 5.7 | 5.4 | 5.53 | -2.98% | 290,079 | 161,016,361 |
| 2025-03-21 | 5.72 | 5.89 | 5.67 | 5.7 | -0.52% | 236,251 | 136,131,942 |
| 2025-03-20 | 5.6 | 5.86 | 5.57 | 5.73 | +2.5% | 390,304 | 225,255,809 |
| 2025-03-19 | 5.61 | 5.63 | 5.55 | 5.59 | -0.36% | 115,998 | 64,824,152 |
| 2025-03-18 | 5.64 | 5.67 | 5.59 | 5.61 | -0.71% | 164,282 | 92,335,193 |
| 2025-03-17 | 5.71 | 5.74 | 5.63 | 5.65 | -1.05% | 168,230 | 95,600,692 |
| 2025-03-14 | 5.69 | 5.72 | 5.62 | 5.71 | +0.71% | 176,124 | 99,961,791 |
| 2025-03-13 | 5.79 | 5.85 | 5.61 | 5.67 | -2.58% | 245,537 | 139,880,363 |
| 2025-03-12 | 5.72 | 5.95 | 5.71 | 5.82 | +1.75% | 291,616 | 170,006,624 |
| 2025-03-11 | 5.62 | 5.74 | 5.61 | 5.72 | +0.53% | 170,330 | 97,019,783 |
| 2025-03-10 | 5.62 | 5.79 | 5.6 | 5.69 | +0.53% | 257,320 | 146,164,737 |
| 2025-03-07 | 5.72 | 5.77 | 5.61 | 5.66 | -1.57% | 225,193 | 127,759,688 |
| 2025-03-06 | 5.71 | 5.79 | 5.64 | 5.75 | +1.59% | 243,754 | 139,549,706 |
| 2025-03-05 | 5.72 | 5.72 | 5.61 | 5.66 | -0.7% | 168,504 | 95,324,316 |
| 2025-03-04 | 5.68 | 5.73 | 5.61 | 5.7 | +0.53% | 184,754 | 105,195,577 |
| 2025-03-03 | 5.83 | 5.89 | 5.63 | 5.67 | -3.57% | 301,194 | 172,534,693 |
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：