股票概览
5.89
+0.51%
+0.03
5.87
开盘价
5.97
最高价
5.83
最低价
636,608
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.87
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 | 5.87 | 5.97 | 5.83 | 5.89 | +0.51% | 636,608 | 375,795,780 |
| 2025-03-24 | 5.77 | 5.91 | 5.74 | 5.86 | +1.56% | 912,339 | 533,222,445 |
| 2025-03-21 | 5.82 | 5.87 | 5.73 | 5.77 | -0.86% | 640,766 | 371,457,403 |
| 2025-03-20 | 5.86 | 5.89 | 5.81 | 5.82 | -0.68% | 505,257 | 295,509,324 |
| 2025-03-19 | 5.88 | 5.89 | 5.8 | 5.86 | -0.51% | 648,791 | 379,142,517 |
| 2025-03-18 | 5.9 | 5.96 | 5.87 | 5.89 | 0% | 716,932 | 424,014,055 |
| 2025-03-17 | 5.96 | 5.98 | 5.89 | 5.89 | -1.01% | 781,322 | 462,414,276 |
| 2025-03-14 | 6.01 | 6.06 | 5.92 | 5.95 | +0.85% | 1,378,547 | 822,409,263 |
| 2025-03-13 | 5.93 | 5.97 | 5.82 | 5.9 | -0.17% | 946,800 | 555,594,669 |
| 2025-03-12 | 6 | 6.03 | 5.9 | 5.91 | -1.5% | 1,138,769 | 676,947,728 |
| 2025-03-11 | 5.81 | 6.04 | 5.78 | 6 | +1.52% | 1,704,323 | 1,009,261,650 |
| 2025-03-10 | 5.87 | 5.98 | 5.78 | 5.91 | +2.78% | 2,043,199 | 1,200,425,636 |
| 2025-03-07 | 5.56 | 5.82 | 5.56 | 5.75 | +3.23% | 1,946,871 | 1,116,699,198 |
| 2025-03-06 | 5.55 | 5.59 | 5.53 | 5.57 | +0.91% | 689,824 | 383,646,631 |
| 2025-03-05 | 5.51 | 5.53 | 5.45 | 5.52 | 0% | 441,906 | 242,669,956 |
| 2025-03-04 | 5.52 | 5.53 | 5.45 | 5.52 | 0% | 486,001 | 266,990,050 |
| 2025-03-03 | 5.41 | 5.56 | 5.41 | 5.52 | +2.22% | 982,569 | 542,918,088 |
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：