股票概览
5.28
-0.19%
-0.01
5.3
开盘价
5.33
最高价
5.16
最低价
51,368
成交量
数据更新至: 2025-03-25
技术指标
5.48
MA5 (5日均线)
5.56
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 | 5.3 | 5.33 | 5.16 | 5.28 | -0.19% | 51,368 | 26,774,300 |
| 2025-03-24 | 5.54 | 5.6 | 5.2 | 5.29 | -4.68% | 84,997 | 45,608,941 |
| 2025-03-21 | 5.65 | 5.65 | 5.53 | 5.55 | -1.77% | 54,155 | 30,240,205 |
| 2025-03-20 | 5.63 | 5.68 | 5.59 | 5.65 | +0.18% | 48,632 | 27,432,922 |
| 2025-03-19 | 5.68 | 5.69 | 5.6 | 5.64 | -0.88% | 44,899 | 25,323,482 |
| 2025-03-18 | 5.69 | 5.71 | 5.64 | 5.69 | +0.18% | 38,376 | 21,789,693 |
| 2025-03-17 | 5.66 | 5.7 | 5.61 | 5.68 | +0.53% | 40,675 | 23,016,361 |
| 2025-03-14 | 5.53 | 5.65 | 5.48 | 5.65 | +1.8% | 64,622 | 36,021,361 |
| 2025-03-13 | 5.57 | 5.61 | 5.45 | 5.55 | -0.36% | 57,455 | 31,637,662 |
| 2025-03-12 | 5.59 | 5.6 | 5.54 | 5.57 | 0% | 47,282 | 26,381,023 |
| 2025-03-11 | 5.42 | 5.57 | 5.42 | 5.57 | +1.46% | 46,241 | 25,489,618 |
| 2025-03-10 | 5.41 | 5.51 | 5.41 | 5.49 | +0.92% | 41,173 | 22,530,575 |
| 2025-03-07 | 5.48 | 5.52 | 5.41 | 5.44 | -0.91% | 33,539 | 18,290,389 |
| 2025-03-06 | 5.38 | 5.49 | 5.36 | 5.49 | +2.04% | 59,503 | 32,396,408 |
| 2025-03-05 | 5.46 | 5.47 | 5.3 | 5.38 | -0.92% | 46,459 | 24,900,131 |
| 2025-03-04 | 5.31 | 5.45 | 5.3 | 5.43 | +1.69% | 41,010 | 22,173,493 |
| 2025-03-03 | 5.3 | 5.44 | 5.3 | 5.34 | +0.56% | 50,643 | 27,230,448 |
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：