股票概览
5.8
-0.34%
-0.02
5.82
开盘价
5.83
最高价
5.77
最低价
217,680
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.91
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 | 5.82 | 5.83 | 5.77 | 5.8 | -0.34% | 217,680 | 126,218,069 |
| 2025-03-24 | 5.86 | 5.86 | 5.75 | 5.82 | -0.51% | 489,628 | 283,933,696 |
| 2025-03-21 | 5.88 | 5.92 | 5.83 | 5.85 | -0.85% | 463,798 | 272,369,021 |
| 2025-03-20 | 5.97 | 5.97 | 5.9 | 5.9 | -1.01% | 361,611 | 214,121,011 |
| 2025-03-19 | 5.98 | 6 | 5.94 | 5.96 | -0.5% | 379,946 | 226,544,847 |
| 2025-03-18 | 6.01 | 6.05 | 5.96 | 5.99 | -0.33% | 420,864 | 252,002,259 |
| 2025-03-17 | 6.09 | 6.1 | 6 | 6.01 | -0.83% | 634,794 | 383,416,968 |
| 2025-03-14 | 5.82 | 6.17 | 5.82 | 6.06 | +3.95% | 1,411,130 | 849,977,192 |
| 2025-03-13 | 5.89 | 5.91 | 5.79 | 5.83 | -1.02% | 452,775 | 264,149,001 |
| 2025-03-12 | 5.9 | 5.98 | 5.86 | 5.89 | +0.34% | 455,271 | 268,876,428 |
| 2025-03-11 | 5.85 | 5.87 | 5.82 | 5.87 | -0.51% | 417,561 | 243,912,812 |
| 2025-03-10 | 5.96 | 5.96 | 5.87 | 5.9 | -1.01% | 362,530 | 213,934,206 |
| 2025-03-07 | 6.06 | 6.08 | 5.94 | 5.96 | -2.61% | 749,311 | 449,528,104 |
| 2025-03-06 | 5.9 | 6.16 | 5.89 | 6.12 | +4.08% | 1,238,049 | 748,374,587 |
| 2025-03-05 | 5.85 | 5.9 | 5.78 | 5.88 | +0.17% | 440,025 | 257,002,655 |
| 2025-03-04 | 5.8 | 5.88 | 5.78 | 5.87 | +0.69% | 322,944 | 188,764,817 |
| 2025-03-03 | 5.89 | 5.94 | 5.8 | 5.83 | -1.19% | 435,538 | 255,742,332 |
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：