股票概览
5.76
+0.52%
+0.03
5.73
开盘价
5.77
最高价
5.7
最低价
28,612
成交量
数据更新至: 2025-03-25
技术指标
5.79
MA5 (5日均线)
5.77
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 | 5.73 | 5.77 | 5.7 | 5.76 | +0.52% | 28,612 | 16,445,745 |
| 2025-03-24 | 5.79 | 5.81 | 5.65 | 5.73 | -0.69% | 54,295 | 31,060,582 |
| 2025-03-21 | 5.79 | 5.89 | 5.77 | 5.77 | -0.86% | 82,440 | 47,992,889 |
| 2025-03-20 | 5.85 | 5.91 | 5.79 | 5.82 | -0.85% | 82,429 | 48,248,661 |
| 2025-03-19 | 5.81 | 5.94 | 5.76 | 5.87 | +0.69% | 86,361 | 50,447,285 |
| 2025-03-18 | 5.78 | 5.84 | 5.74 | 5.83 | +0.87% | 82,737 | 47,931,265 |
| 2025-03-17 | 5.74 | 5.8 | 5.7 | 5.78 | +1.23% | 90,712 | 52,119,829 |
| 2025-03-14 | 5.71 | 5.74 | 5.67 | 5.71 | 0% | 83,856 | 47,810,012 |
| 2025-03-13 | 5.67 | 5.71 | 5.62 | 5.71 | +0.71% | 64,868 | 36,730,284 |
| 2025-03-12 | 5.71 | 5.73 | 5.64 | 5.67 | -0.53% | 62,733 | 35,522,597 |
| 2025-03-11 | 5.65 | 5.72 | 5.61 | 5.7 | +0.35% | 63,137 | 35,723,043 |
| 2025-03-10 | 5.67 | 5.7 | 5.61 | 5.68 | +0.89% | 61,043 | 34,475,859 |
| 2025-03-07 | 5.7 | 5.72 | 5.61 | 5.63 | -1.92% | 85,626 | 48,468,511 |
| 2025-03-06 | 5.65 | 5.78 | 5.63 | 5.74 | +1.59% | 121,724 | 69,569,251 |
| 2025-03-05 | 5.71 | 5.74 | 5.58 | 5.65 | -0.88% | 127,800 | 72,096,739 |
| 2025-03-04 | 5.8 | 5.83 | 5.66 | 5.7 | -1.72% | 161,214 | 92,182,569 |
| 2025-03-03 | 5.84 | 6.07 | 5.7 | 5.8 | -2.03% | 271,633 | 159,694,766 |
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：