股票概览
5.29
+0.38%
+0.02
5.26
开盘价
5.31
最高价
5.19
最低价
100,112
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.36
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 | 5.26 | 5.31 | 5.19 | 5.29 | +0.38% | 100,112 | 52,414,890 |
| 2025-03-24 | 5.33 | 5.45 | 5.18 | 5.27 | -2.77% | 227,740 | 120,742,081 |
| 2025-03-21 | 5.7 | 5.72 | 5.39 | 5.42 | -1.99% | 354,896 | 196,228,192 |
| 2025-03-20 | 5.43 | 5.53 | 5.41 | 5.53 | +1.84% | 187,657 | 102,881,984 |
| 2025-03-19 | 5.48 | 5.56 | 5.41 | 5.43 | +0.74% | 221,122 | 121,063,176 |
| 2025-03-18 | 5.37 | 5.4 | 5.34 | 5.39 | +0.37% | 79,776 | 42,860,427 |
| 2025-03-17 | 5.35 | 5.45 | 5.34 | 5.37 | +0.56% | 136,282 | 73,486,550 |
| 2025-03-14 | 5.25 | 5.34 | 5.22 | 5.34 | +1.91% | 127,053 | 67,272,093 |
| 2025-03-13 | 5.28 | 5.29 | 5.2 | 5.24 | -0.76% | 94,015 | 49,163,104 |
| 2025-03-12 | 5.25 | 5.32 | 5.23 | 5.28 | +0.57% | 98,601 | 52,024,775 |
| 2025-03-11 | 5.23 | 5.26 | 5.2 | 5.25 | -0.57% | 87,227 | 45,618,521 |
| 2025-03-10 | 5.24 | 5.32 | 5.24 | 5.28 | +0.38% | 87,737 | 46,309,778 |
| 2025-03-07 | 5.32 | 5.32 | 5.23 | 5.26 | -1.13% | 139,690 | 73,604,465 |
| 2025-03-06 | 5.3 | 5.33 | 5.22 | 5.32 | +0.38% | 133,229 | 70,385,213 |
| 2025-03-05 | 5.38 | 5.39 | 5.25 | 5.3 | -1.3% | 121,170 | 64,006,000 |
| 2025-03-04 | 5.35 | 5.4 | 5.33 | 5.37 | 0% | 101,188 | 54,234,640 |
| 2025-03-03 | 5.39 | 5.5 | 5.34 | 5.37 | -0.19% | 120,772 | 65,445,161 |
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：