股票概览
5.16
-1.71%
-0.09
5.16
开盘价
5.19
最高价
5.07
最低价
311,296
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.16
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 | 5.16 | 5.19 | 5.07 | 5.16 | -1.71% | 311,296 | 159,358,720 |
| 2025-03-24 | 5.29 | 5.3 | 5.2 | 5.25 | -0.19% | 154,802 | 81,086,149 |
| 2025-03-21 | 5.22 | 5.29 | 5.22 | 5.26 | +0.57% | 164,256 | 86,333,173 |
| 2025-03-20 | 5.21 | 5.24 | 5.19 | 5.23 | +0.77% | 148,294 | 77,286,832 |
| 2025-03-19 | 5.16 | 5.2 | 5.14 | 5.19 | +0.58% | 111,605 | 57,717,814 |
| 2025-03-18 | 5.15 | 5.17 | 5.1 | 5.16 | +0.39% | 161,549 | 83,058,278 |
| 2025-03-17 | 5.13 | 5.16 | 5.1 | 5.14 | +0.39% | 137,440 | 70,569,552 |
| 2025-03-14 | 5.05 | 5.12 | 5.04 | 5.12 | +1.39% | 213,934 | 108,856,626 |
| 2025-03-13 | 5 | 5.05 | 4.98 | 5.05 | +1.2% | 209,642 | 105,019,377 |
| 2025-03-12 | 5.01 | 5.02 | 4.96 | 4.99 | -0.4% | 112,439 | 56,107,826 |
| 2025-03-11 | 5.02 | 5.02 | 4.96 | 5.01 | -0.2% | 125,280 | 62,472,406 |
| 2025-03-10 | 5.07 | 5.08 | 5.02 | 5.02 | -0.99% | 116,965 | 58,952,000 |
| 2025-03-07 | 5.04 | 5.08 | 5.02 | 5.07 | +0.4% | 186,803 | 94,343,821 |
| 2025-03-06 | 5.1 | 5.1 | 5.01 | 5.05 | -0.79% | 229,900 | 115,727,777 |
| 2025-03-05 | 5.12 | 5.13 | 5.06 | 5.09 | -0.39% | 130,558 | 66,389,781 |
| 2025-03-04 | 5.13 | 5.18 | 5.11 | 5.11 | 0% | 150,682 | 77,328,747 |
| 2025-03-03 | 5.22 | 5.26 | 5.1 | 5.11 | -2.11% | 232,831 | 120,316,448 |
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：