股票概览
5.1
-0.39%
-0.02
5.09
开盘价
5.15
最高价
5.02
最低价
167,159
成交量
数据更新至: 2025-03-25
技术指标
5.21
MA5 (5日均线)
5.28
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 | 5.09 | 5.15 | 5.02 | 5.1 | -0.39% | 167,159 | 84,667,474 |
| 2025-03-24 | 5.17 | 5.21 | 5 | 5.12 | -1.16% | 307,583 | 156,692,167 |
| 2025-03-21 | 5.27 | 5.3 | 5.15 | 5.18 | -2.26% | 372,923 | 194,077,384 |
| 2025-03-20 | 5.36 | 5.37 | 5.28 | 5.3 | -1.3% | 357,518 | 190,173,317 |
| 2025-03-19 | 5.49 | 5.51 | 5.37 | 5.37 | -3.24% | 590,654 | 319,952,239 |
| 2025-03-18 | 5.49 | 5.67 | 5.42 | 5.55 | +2.21% | 1,059,784 | 589,398,193 |
| 2025-03-17 | 5.8 | 5.89 | 5.42 | 5.43 | +1.5% | 1,115,187 | 621,092,568 |
| 2025-03-14 | 5.17 | 5.39 | 5.13 | 5.35 | +4.29% | 791,910 | 418,024,743 |
| 2025-03-13 | 5.23 | 5.33 | 5.08 | 5.13 | -2.84% | 564,142 | 291,347,951 |
| 2025-03-12 | 5.35 | 5.43 | 5.23 | 5.28 | -4% | 1,145,466 | 605,431,756 |
| 2025-03-11 | 5.03 | 5.6 | 4.98 | 5.5 | +8.06% | 1,536,654 | 840,937,704 |
| 2025-03-10 | 5.01 | 5.17 | 5.01 | 5.09 | +2.21% | 370,363 | 188,794,920 |
| 2025-03-07 | 5.07 | 5.15 | 4.96 | 4.98 | -1.39% | 342,062 | 172,486,593 |
| 2025-03-06 | 4.9 | 5.07 | 4.87 | 5.05 | +2.85% | 374,257 | 186,632,529 |
| 2025-03-05 | 4.95 | 4.95 | 4.81 | 4.91 | -1.01% | 336,580 | 163,569,949 |
| 2025-03-04 | 5.04 | 5.04 | 4.92 | 4.96 | -1.78% | 261,944 | 129,672,879 |
| 2025-03-03 | 5 | 5.08 | 4.89 | 5.05 | -0.79% | 399,537 | 199,573,815 |
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：