股票概览
5.21
+0.58%
+0.03
5.17
开盘价
5.22
最高价
5.12
最低价
35,174
成交量
数据更新至: 2025-03-25
技术指标
5.28
MA5 (5日均线)
5.33
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 | 5.17 | 5.22 | 5.12 | 5.21 | +0.58% | 35,174 | 18,178,519 |
| 2025-03-24 | 5.25 | 5.28 | 5.06 | 5.18 | -1.89% | 103,234 | 53,201,588 |
| 2025-03-21 | 5.34 | 5.36 | 5.23 | 5.28 | -1.31% | 89,164 | 47,106,684 |
| 2025-03-20 | 5.39 | 5.43 | 5.33 | 5.35 | -0.56% | 66,911 | 35,877,254 |
| 2025-03-19 | 5.47 | 5.47 | 5.35 | 5.38 | -1.47% | 90,116 | 48,639,310 |
| 2025-03-18 | 5.46 | 5.51 | 5.41 | 5.46 | -0.18% | 89,051 | 48,462,499 |
| 2025-03-17 | 5.36 | 5.59 | 5.34 | 5.47 | +2.43% | 227,547 | 124,823,200 |
| 2025-03-14 | 5.3 | 5.38 | 5.23 | 5.34 | +1.14% | 113,099 | 60,254,723 |
| 2025-03-13 | 5.34 | 5.35 | 5.19 | 5.28 | -1.12% | 119,094 | 62,502,589 |
| 2025-03-12 | 5.28 | 5.47 | 5.28 | 5.34 | +1.14% | 181,407 | 97,201,657 |
| 2025-03-11 | 5.22 | 5.3 | 5.17 | 5.28 | +0.19% | 93,573 | 48,887,193 |
| 2025-03-10 | 5.28 | 5.33 | 5.19 | 5.27 | +0.57% | 101,515 | 53,319,537 |
| 2025-03-07 | 5.19 | 5.35 | 5.14 | 5.24 | +0.38% | 161,428 | 84,803,418 |
| 2025-03-06 | 5.11 | 5.25 | 5.07 | 5.22 | +2.35% | 153,483 | 79,400,945 |
| 2025-03-05 | 5.12 | 5.18 | 5.06 | 5.1 | -0.39% | 90,157 | 46,041,354 |
| 2025-03-04 | 4.97 | 5.14 | 4.97 | 5.12 | +3.23% | 125,849 | 63,982,360 |
| 2025-03-03 | 4.98 | 5.06 | 4.94 | 4.96 | 0% | 99,200 | 49,478,906 |
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：