股票概览
5.28
+0.76%
+0.04
5.25
开盘价
5.32
最高价
5.11
最低价
36,648
成交量
数据更新至: 2025-03-25
技术指标
5.38
MA5 (5日均线)
5.42
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 | 5.25 | 5.32 | 5.11 | 5.28 | +0.76% | 36,648 | 19,113,514 |
| 2025-03-24 | 5.43 | 5.48 | 5.12 | 5.24 | -3.32% | 71,428 | 37,499,780 |
| 2025-03-21 | 5.49 | 5.49 | 5.35 | 5.42 | -0.91% | 36,876 | 19,955,528 |
| 2025-03-20 | 5.49 | 5.52 | 5.41 | 5.47 | -0.55% | 37,732 | 20,618,421 |
| 2025-03-19 | 5.56 | 5.56 | 5.45 | 5.5 | -0.9% | 39,748 | 21,857,337 |
| 2025-03-18 | 5.69 | 5.69 | 5.49 | 5.55 | -0.54% | 44,106 | 24,527,774 |
| 2025-03-17 | 5.43 | 5.6 | 5.39 | 5.58 | +2.95% | 61,086 | 33,702,545 |
| 2025-03-14 | 5.43 | 5.53 | 5.38 | 5.42 | -0.37% | 63,329 | 34,374,126 |
| 2025-03-13 | 5.27 | 5.51 | 5.23 | 5.44 | +2.45% | 86,755 | 46,698,692 |
| 2025-03-12 | 5.33 | 5.37 | 5.25 | 5.31 | +0.57% | 46,060 | 24,385,751 |
| 2025-03-11 | 5.15 | 5.33 | 5.12 | 5.28 | +1.93% | 68,484 | 35,964,505 |
| 2025-03-10 | 5.07 | 5.18 | 5.02 | 5.18 | +2.37% | 42,777 | 21,940,245 |
| 2025-03-07 | 5.09 | 5.09 | 5.02 | 5.06 | -0.59% | 25,269 | 12,783,679 |
| 2025-03-06 | 5.09 | 5.13 | 5.04 | 5.09 | +0.2% | 25,832 | 13,140,589 |
| 2025-03-05 | 5.12 | 5.12 | 4.98 | 5.08 | -0.59% | 32,076 | 16,132,024 |
| 2025-03-04 | 5.11 | 5.14 | 5.04 | 5.11 | 0% | 28,287 | 14,414,277 |
| 2025-03-03 | 5.01 | 5.2 | 5.01 | 5.11 | +1.59% | 43,837 | 22,480,021 |
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：