股票概览
5.65
+0.36%
+0.02
5.6
开盘价
5.65
最高价
5.57
最低价
58,676
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.68
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 | 5.6 | 5.65 | 5.57 | 5.65 | +0.36% | 58,676 | 32,864,832 |
| 2025-03-24 | 5.65 | 5.69 | 5.55 | 5.63 | 0% | 125,303 | 70,491,572 |
| 2025-03-21 | 5.67 | 5.7 | 5.63 | 5.63 | -1.05% | 96,802 | 54,765,703 |
| 2025-03-20 | 5.72 | 5.73 | 5.68 | 5.69 | -0.35% | 83,634 | 47,682,060 |
| 2025-03-19 | 5.74 | 5.76 | 5.69 | 5.71 | -0.52% | 90,171 | 51,462,665 |
| 2025-03-18 | 5.77 | 5.77 | 5.7 | 5.74 | -0.17% | 83,380 | 47,775,212 |
| 2025-03-17 | 5.75 | 5.77 | 5.73 | 5.75 | +0.52% | 130,890 | 75,304,860 |
| 2025-03-14 | 5.64 | 5.72 | 5.62 | 5.72 | +1.6% | 138,934 | 79,076,447 |
| 2025-03-13 | 5.69 | 5.71 | 5.59 | 5.63 | -1.05% | 117,312 | 66,062,309 |
| 2025-03-12 | 5.71 | 5.74 | 5.68 | 5.69 | -0.7% | 108,828 | 61,982,418 |
| 2025-03-11 | 5.62 | 5.74 | 5.61 | 5.73 | +0.53% | 124,924 | 71,055,437 |
| 2025-03-10 | 5.73 | 5.75 | 5.66 | 5.7 | -0.18% | 102,236 | 58,288,220 |
| 2025-03-07 | 5.75 | 5.77 | 5.7 | 5.71 | -1.04% | 145,077 | 83,094,711 |
| 2025-03-06 | 5.76 | 5.78 | 5.71 | 5.77 | +0.17% | 159,939 | 91,907,302 |
| 2025-03-05 | 5.87 | 5.87 | 5.71 | 5.76 | -1.87% | 171,726 | 98,793,953 |
| 2025-03-04 | 5.83 | 5.9 | 5.76 | 5.87 | +1.03% | 215,375 | 125,652,620 |
| 2025-03-03 | 5.71 | 5.85 | 5.71 | 5.81 | +1.93% | 198,619 | 114,716,659 |
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：