股票概览
5.14
+0.78%
+0.04
5.11
开盘价
5.15
最高价
5.07
最低价
47,422
成交量
数据更新至: 2025-03-25
技术指标
5.18
MA5 (5日均线)
5.18
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 | 5.11 | 5.15 | 5.07 | 5.14 | +0.78% | 47,422 | 24,208,532 |
| 2025-03-24 | 5.22 | 5.25 | 5.04 | 5.1 | -2.3% | 107,932 | 55,182,518 |
| 2025-03-21 | 5.19 | 5.28 | 5.19 | 5.22 | -0.38% | 108,236 | 56,700,533 |
| 2025-03-20 | 5.21 | 5.29 | 5.21 | 5.24 | +0.96% | 118,440 | 62,151,967 |
| 2025-03-19 | 5.27 | 5.28 | 5.18 | 5.19 | -2.81% | 153,302 | 80,164,948 |
| 2025-03-18 | 5.19 | 5.34 | 5.12 | 5.34 | +3.09% | 262,041 | 137,875,316 |
| 2025-03-17 | 5.16 | 5.22 | 5.16 | 5.18 | -0.19% | 69,670 | 36,153,680 |
| 2025-03-14 | 5.1 | 5.25 | 5.1 | 5.19 | +1.37% | 119,778 | 61,914,542 |
| 2025-03-13 | 5.08 | 5.12 | 5.05 | 5.12 | +0.79% | 96,188 | 48,832,001 |
| 2025-03-12 | 5.11 | 5.11 | 5.08 | 5.08 | -0.39% | 55,968 | 28,492,657 |
| 2025-03-11 | 5.07 | 5.11 | 5.05 | 5.1 | +0.2% | 56,553 | 28,734,684 |
| 2025-03-10 | 5.1 | 5.15 | 5.07 | 5.09 | 0% | 52,162 | 26,618,193 |
| 2025-03-07 | 5.12 | 5.13 | 5.06 | 5.09 | -0.97% | 73,090 | 37,222,766 |
| 2025-03-06 | 5.11 | 5.18 | 5.05 | 5.14 | +0.39% | 105,092 | 53,717,946 |
| 2025-03-05 | 5.26 | 5.26 | 5.09 | 5.12 | -1.54% | 96,486 | 49,499,913 |
| 2025-03-04 | 5.18 | 5.22 | 5.16 | 5.2 | -0.38% | 71,089 | 36,881,284 |
| 2025-03-03 | 5.24 | 5.3 | 5.14 | 5.22 | +0.19% | 128,172 | 66,645,498 |
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：