股票概览
5.15
+2.39%
+0.12
5.13
开盘价
5.19
最高价
4.96
最低价
91,083
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.30
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 | 5.13 | 5.19 | 4.96 | 5.15 | +2.39% | 91,083 | 46,105,114 |
| 2025-03-24 | 5.42 | 5.42 | 4.92 | 5.03 | -6.33% | 195,433 | 99,738,893 |
| 2025-03-21 | 5.43 | 5.48 | 5.26 | 5.37 | -1.29% | 138,260 | 74,159,514 |
| 2025-03-20 | 5.53 | 5.58 | 5.41 | 5.44 | -2.33% | 145,230 | 79,641,317 |
| 2025-03-19 | 5.43 | 5.62 | 5.43 | 5.57 | +2.39% | 243,194 | 134,886,006 |
| 2025-03-18 | 5.32 | 5.46 | 5.27 | 5.44 | +2.45% | 203,987 | 109,265,243 |
| 2025-03-17 | 5.29 | 5.47 | 5.19 | 5.31 | +0.19% | 228,284 | 121,356,562 |
| 2025-03-14 | 5.22 | 5.47 | 5.03 | 5.3 | +0.38% | 294,406 | 155,998,090 |
| 2025-03-13 | 5.12 | 5.63 | 5.03 | 5.28 | +3.13% | 536,674 | 285,374,997 |
| 2025-03-12 | 4.69 | 5.12 | 4.64 | 5.12 | +10.11% | 273,191 | 136,307,791 |
| 2025-03-11 | 4.74 | 4.74 | 4.56 | 4.65 | -2.92% | 288,663 | 133,685,076 |
| 2025-03-10 | 4.41 | 4.79 | 4.35 | 4.79 | +10.11% | 173,698 | 82,386,784 |
| 2025-03-07 | 4.39 | 4.41 | 4.33 | 4.35 | -0.91% | 63,267 | 27,638,949 |
| 2025-03-06 | 4.41 | 4.44 | 4.33 | 4.39 | -0.45% | 102,353 | 44,784,940 |
| 2025-03-05 | 4.45 | 4.45 | 4.3 | 4.41 | -0.9% | 84,576 | 36,870,373 |
| 2025-03-04 | 4.41 | 4.48 | 4.39 | 4.45 | -0.22% | 63,911 | 28,347,319 |
| 2025-03-03 | 4.45 | 4.56 | 4.42 | 4.46 | +1.13% | 95,335 | 42,811,436 |
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：