股票概览
5.42
+1.12%
+0.06
5.25
开盘价
5.51
最高价
5.06
最低价
438,260
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.10
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 | 5.25 | 5.51 | 5.06 | 5.42 | +1.12% | 438,260 | 233,685,440 |
| 2025-03-24 | 5.16 | 5.67 | 5.13 | 5.36 | +4.08% | 622,822 | 335,557,751 |
| 2025-03-21 | 5.1 | 5.18 | 5.07 | 5.15 | +0.39% | 147,821 | 75,685,537 |
| 2025-03-20 | 5.09 | 5.16 | 5.04 | 5.13 | +1.58% | 125,531 | 64,125,182 |
| 2025-03-19 | 5.06 | 5.08 | 5.01 | 5.05 | -0.2% | 74,027 | 37,261,175 |
| 2025-03-18 | 5.01 | 5.12 | 5.01 | 5.06 | +0.6% | 83,484 | 42,175,726 |
| 2025-03-17 | 4.97 | 5.05 | 4.97 | 5.03 | +1.21% | 106,072 | 53,179,970 |
| 2025-03-14 | 4.87 | 4.98 | 4.85 | 4.97 | +1.43% | 132,072 | 65,041,545 |
| 2025-03-13 | 4.91 | 4.93 | 4.77 | 4.9 | -0.41% | 122,353 | 59,322,239 |
| 2025-03-12 | 4.88 | 4.95 | 4.84 | 4.92 | +1.03% | 99,193 | 48,607,210 |
| 2025-03-11 | 4.8 | 4.88 | 4.76 | 4.87 | +0.83% | 80,035 | 38,640,083 |
| 2025-03-10 | 4.78 | 4.85 | 4.78 | 4.83 | +1.05% | 77,270 | 37,236,969 |
| 2025-03-07 | 4.86 | 4.88 | 4.75 | 4.78 | -2.05% | 110,734 | 53,250,185 |
| 2025-03-06 | 4.85 | 4.9 | 4.82 | 4.88 | +0.62% | 98,144 | 47,837,385 |
| 2025-03-05 | 4.92 | 4.93 | 4.78 | 4.85 | -1.22% | 95,055 | 45,891,271 |
| 2025-03-04 | 4.85 | 4.92 | 4.81 | 4.91 | +1.24% | 89,027 | 43,471,829 |
| 2025-03-03 | 4.82 | 4.91 | 4.78 | 4.85 | +0.83% | 95,653 | 46,573,276 |
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：