股票概览
5.66
-3.58%
-0.21
5.76
开盘价
5.79
最高价
5.54
最低价
265,155
成交量
数据更新至: 2025-03-25
技术指标
5.89
MA5 (5日均线)
5.91
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 | 5.76 | 5.79 | 5.54 | 5.66 | -3.58% | 265,155 | 148,955,270 |
| 2025-03-24 | 5.95 | 6.22 | 5.54 | 5.87 | -4.55% | 576,827 | 338,341,809 |
| 2025-03-21 | 5.78 | 6.27 | 5.63 | 6.15 | +6.22% | 722,446 | 434,569,783 |
| 2025-03-20 | 5.95 | 5.99 | 5.77 | 5.79 | -3.02% | 374,169 | 219,352,535 |
| 2025-03-19 | 6.12 | 6.13 | 5.93 | 5.97 | -3.4% | 414,755 | 249,448,550 |
| 2025-03-18 | 6.15 | 6.33 | 6.08 | 6.18 | -0.8% | 595,048 | 367,548,362 |
| 2025-03-17 | 6.05 | 6.51 | 5.95 | 6.23 | +2.98% | 1,098,922 | 684,631,970 |
| 2025-03-14 | 5.47 | 6.05 | 5.38 | 6.05 | +10% | 760,011 | 446,786,322 |
| 2025-03-13 | 5.62 | 5.65 | 5.36 | 5.5 | -4.01% | 488,570 | 267,140,204 |
| 2025-03-12 | 5.6 | 5.91 | 5.47 | 5.73 | +2.14% | 645,786 | 368,234,465 |
| 2025-03-11 | 5.32 | 5.9 | 5.32 | 5.61 | -5.08% | 767,526 | 424,691,835 |
| 2025-03-10 | 5.65 | 6.21 | 5.42 | 5.91 | +4.6% | 1,041,828 | 603,333,808 |
| 2025-03-07 | 5.15 | 5.65 | 5.15 | 5.65 | +9.92% | 882,291 | 489,509,587 |
| 2025-03-06 | 4.78 | 5.23 | 4.78 | 5.14 | +7.76% | 440,330 | 220,927,093 |
| 2025-03-05 | 4.86 | 4.87 | 4.69 | 4.77 | -2.05% | 174,566 | 82,809,425 |
| 2025-03-04 | 4.79 | 4.87 | 4.76 | 4.87 | +0.83% | 121,304 | 58,504,597 |
| 2025-03-03 | 4.86 | 4.94 | 4.78 | 4.83 | -0.62% | 148,668 | 72,391,793 |
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：