股票概览
5.53
+0.36%
+0.02
5.52
开盘价
5.54
最高价
5.48
最低价
125,619
成交量
数据更新至: 2025-03-25
技术指标
5.57
MA5 (5日均线)
5.64
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 | 5.52 | 5.54 | 5.48 | 5.53 | +0.36% | 125,619 | 69,233,255 |
| 2025-03-24 | 5.54 | 5.56 | 5.46 | 5.51 | -0.72% | 236,459 | 130,251,872 |
| 2025-03-21 | 5.61 | 5.62 | 5.53 | 5.55 | -1.07% | 284,757 | 158,445,314 |
| 2025-03-20 | 5.64 | 5.67 | 5.61 | 5.61 | -0.88% | 228,133 | 128,580,086 |
| 2025-03-19 | 5.68 | 5.7 | 5.62 | 5.66 | -0.53% | 282,606 | 160,046,795 |
| 2025-03-18 | 5.72 | 5.73 | 5.65 | 5.69 | -0.35% | 357,740 | 203,111,746 |
| 2025-03-17 | 5.71 | 5.76 | 5.7 | 5.71 | -1.55% | 549,713 | 314,431,916 |
| 2025-03-14 | 5.69 | 5.8 | 5.67 | 5.8 | +1.75% | 475,922 | 273,570,034 |
| 2025-03-13 | 5.64 | 5.71 | 5.61 | 5.7 | +0.71% | 320,367 | 181,446,238 |
| 2025-03-12 | 5.72 | 5.74 | 5.63 | 5.66 | -2.75% | 528,208 | 299,013,597 |
| 2025-03-11 | 5.56 | 5.86 | 5.55 | 5.82 | +3.74% | 666,390 | 381,391,980 |
| 2025-03-10 | 5.65 | 5.67 | 5.56 | 5.61 | -0.53% | 279,180 | 156,403,221 |
| 2025-03-07 | 5.73 | 5.76 | 5.62 | 5.64 | -2.59% | 379,658 | 215,090,835 |
| 2025-03-06 | 5.7 | 5.81 | 5.66 | 5.79 | +1.94% | 450,990 | 259,083,870 |
| 2025-03-05 | 5.82 | 5.84 | 5.62 | 5.68 | -2.74% | 464,415 | 264,329,501 |
| 2025-03-04 | 5.83 | 5.87 | 5.76 | 5.84 | +0.17% | 313,831 | 182,414,306 |
| 2025-03-03 | 5.71 | 6 | 5.7 | 5.83 | +3.19% | 802,996 | 471,361,142 |
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：