股票概览
5.5
-3.85%
-0.22
5.66
开盘价
5.72
最高价
5.39
最低价
162,076
成交量
数据更新至: 2025-03-25
技术指标
5.90
MA5 (5日均线)
5.89
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 | 5.66 | 5.72 | 5.39 | 5.5 | -3.85% | 162,076 | 89,504,882 |
| 2025-03-24 | 6.23 | 6.23 | 5.61 | 5.72 | -8.19% | 303,100 | 175,518,344 |
| 2025-03-21 | 6 | 6.43 | 6 | 6.23 | +2.81% | 351,678 | 218,436,808 |
| 2025-03-20 | 6.03 | 6.27 | 6 | 6.06 | +1% | 360,878 | 220,654,676 |
| 2025-03-19 | 5.76 | 6.26 | 5.72 | 6 | +4.53% | 379,435 | 225,265,174 |
| 2025-03-18 | 5.77 | 5.82 | 5.71 | 5.74 | -2.05% | 170,315 | 97,860,722 |
| 2025-03-17 | 5.81 | 5.92 | 5.68 | 5.86 | -0.34% | 240,957 | 139,402,279 |
| 2025-03-14 | 6.01 | 6.01 | 5.67 | 5.88 | -3.13% | 314,953 | 182,401,707 |
| 2025-03-13 | 5.77 | 6.18 | 5.75 | 6.07 | +4.66% | 493,659 | 295,977,174 |
| 2025-03-12 | 5.69 | 5.86 | 5.69 | 5.8 | +2.11% | 376,861 | 218,372,823 |
| 2025-03-11 | 5.75 | 5.78 | 5.6 | 5.68 | -2.74% | 346,073 | 196,245,307 |
| 2025-03-10 | 5.73 | 6 | 5.51 | 5.84 | +3% | 622,905 | 357,242,864 |
| 2025-03-07 | 5.1 | 5.67 | 5.06 | 5.67 | +10.1% | 363,757 | 197,754,822 |
| 2025-03-06 | 5.04 | 5.15 | 5.01 | 5.15 | +1.38% | 294,714 | 150,024,021 |
| 2025-03-05 | 5.03 | 5.08 | 4.96 | 5.08 | +0.59% | 281,955 | 141,587,434 |
| 2025-03-04 | 5.04 | 5.15 | 5 | 5.05 | -5.43% | 406,245 | 205,301,382 |
| 2025-03-03 | 5.4 | 5.55 | 5.34 | 5.34 | -9.95% | 434,229 | 232,848,599 |
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：