股票概览
5.33
-3.27%
-0.18
5.44
开盘价
5.51
最高价
5.29
最低价
109,272
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.27
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 | 5.44 | 5.51 | 5.29 | 5.33 | -3.27% | 109,272 | 58,783,256 |
| 2025-03-24 | 5.72 | 5.78 | 5.33 | 5.51 | -2.3% | 298,391 | 164,015,031 |
| 2025-03-21 | 5.28 | 5.78 | 5.16 | 5.64 | +7.43% | 497,980 | 280,722,071 |
| 2025-03-20 | 5.22 | 5.33 | 5.16 | 5.25 | +0.19% | 87,643 | 46,005,325 |
| 2025-03-19 | 5.22 | 5.35 | 5.17 | 5.24 | +0.19% | 107,403 | 56,378,285 |
| 2025-03-18 | 5.25 | 5.3 | 5.17 | 5.23 | -0.95% | 87,825 | 45,715,385 |
| 2025-03-17 | 5.22 | 5.42 | 5.14 | 5.28 | +2.92% | 182,365 | 96,054,264 |
| 2025-03-14 | 5 | 5.14 | 4.97 | 5.13 | +2.6% | 113,833 | 57,751,683 |
| 2025-03-13 | 5.14 | 5.14 | 4.94 | 5 | -2.53% | 112,174 | 56,253,014 |
| 2025-03-12 | 5.14 | 5.21 | 5.11 | 5.13 | -0.39% | 106,797 | 55,041,123 |
| 2025-03-11 | 5.06 | 5.15 | 5.05 | 5.15 | +0.19% | 81,482 | 41,537,377 |
| 2025-03-10 | 5.08 | 5.18 | 5.04 | 5.14 | +0.59% | 138,644 | 70,615,844 |
| 2025-03-07 | 5.26 | 5.27 | 5.07 | 5.11 | -3.04% | 179,877 | 92,454,607 |
| 2025-03-06 | 5.27 | 5.3 | 5.18 | 5.27 | 0% | 119,387 | 62,782,320 |
| 2025-03-05 | 5.35 | 5.4 | 5.15 | 5.27 | -0.94% | 132,457 | 69,236,995 |
| 2025-03-04 | 5.3 | 5.4 | 5.22 | 5.32 | -2.03% | 191,978 | 101,927,172 |
| 2025-03-03 | 5.37 | 5.58 | 5.35 | 5.43 | +0.56% | 292,321 | 159,228,183 |
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：