股票概览
5.26
+0.19%
+0.01
5.24
开盘价
5.39
最高价
5.19
最低价
343,836
成交量
数据更新至: 2025-03-25
技术指标
5.36
MA5 (5日均线)
5.52
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 | 5.24 | 5.39 | 5.19 | 5.26 | +0.19% | 343,836 | 181,614,463 |
| 2025-03-24 | 5.37 | 5.37 | 5.14 | 5.25 | -1.5% | 523,892 | 274,103,158 |
| 2025-03-21 | 5.36 | 5.46 | 5.32 | 5.33 | -1.84% | 551,231 | 295,990,511 |
| 2025-03-20 | 5.56 | 5.57 | 5.43 | 5.43 | -1.45% | 691,345 | 379,448,257 |
| 2025-03-19 | 5.7 | 5.72 | 5.49 | 5.51 | -5.16% | 1,007,984 | 559,709,594 |
| 2025-03-18 | 5.68 | 6 | 5.68 | 5.81 | +2.47% | 1,206,706 | 703,041,215 |
| 2025-03-17 | 5.76 | 6.04 | 5.66 | 5.67 | -3.41% | 1,599,692 | 927,310,242 |
| 2025-03-14 | 5.58 | 6.25 | 5.57 | 5.87 | +3.35% | 2,117,597 | 1,278,776,410 |
| 2025-03-13 | 5.38 | 5.75 | 5.32 | 5.68 | +5.58% | 1,246,912 | 696,000,630 |
| 2025-03-12 | 5.33 | 5.53 | 5.24 | 5.38 | +1.32% | 920,411 | 496,012,411 |
| 2025-03-11 | 5.26 | 5.33 | 5.17 | 5.31 | -2.03% | 854,641 | 448,091,131 |
| 2025-03-10 | 5.08 | 5.58 | 5.01 | 5.42 | +6.9% | 1,492,965 | 798,865,565 |
| 2025-03-07 | 4.96 | 5.26 | 4.91 | 5.07 | +2.01% | 1,078,128 | 548,043,623 |
| 2025-03-06 | 4.86 | 5.05 | 4.82 | 4.97 | +2.69% | 906,115 | 448,787,446 |
| 2025-03-05 | 4.93 | 4.99 | 4.75 | 4.84 | -1.43% | 801,827 | 388,012,124 |
| 2025-03-04 | 5.09 | 5.1 | 4.86 | 4.91 | -3.54% | 1,558,451 | 770,107,921 |
| 2025-03-03 | 4.75 | 5.09 | 4.75 | 5.09 | +9.94% | 772,539 | 388,258,044 |
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：