股票概览
5.19
+0.19%
+0.01
5.18
开盘价
5.23
最高价
5.15
最低价
114,331
成交量
数据更新至: 2025-03-25
技术指标
5.18
MA5 (5日均线)
5.17
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 | 5.18 | 5.23 | 5.15 | 5.19 | +0.19% | 114,331 | 59,380,560 |
| 2025-03-24 | 5.15 | 5.2 | 5.09 | 5.18 | +0.39% | 201,792 | 103,966,570 |
| 2025-03-21 | 5.17 | 5.26 | 5.13 | 5.16 | -0.39% | 295,171 | 153,309,801 |
| 2025-03-20 | 5.2 | 5.22 | 5.16 | 5.18 | -0.38% | 123,495 | 64,095,978 |
| 2025-03-19 | 5.19 | 5.22 | 5.17 | 5.2 | -0.57% | 170,019 | 88,292,432 |
| 2025-03-18 | 5.24 | 5.29 | 5.18 | 5.23 | -0.19% | 214,892 | 112,146,345 |
| 2025-03-17 | 5.25 | 5.33 | 5.22 | 5.24 | +0.58% | 342,068 | 180,377,284 |
| 2025-03-14 | 5.04 | 5.27 | 5.03 | 5.21 | +3.37% | 524,805 | 271,421,026 |
| 2025-03-13 | 5.03 | 5.07 | 5 | 5.04 | -0.4% | 170,922 | 85,877,750 |
| 2025-03-12 | 5.03 | 5.1 | 5.01 | 5.06 | +0.4% | 235,714 | 119,211,186 |
| 2025-03-11 | 5 | 5.04 | 4.98 | 5.04 | -0.2% | 176,470 | 88,359,232 |
| 2025-03-10 | 5.04 | 5.1 | 5.02 | 5.05 | -1.17% | 220,254 | 111,282,583 |
| 2025-03-07 | 5.3 | 5.32 | 5.1 | 5.11 | -2.48% | 365,650 | 188,729,763 |
| 2025-03-06 | 5.08 | 5.26 | 5.06 | 5.24 | +3.15% | 420,540 | 218,096,734 |
| 2025-03-05 | 5.04 | 5.09 | 4.97 | 5.08 | +0.59% | 207,201 | 104,186,937 |
| 2025-03-04 | 5.02 | 5.07 | 5.01 | 5.05 | +0.4% | 142,805 | 72,019,945 |
| 2025-03-03 | 4.96 | 5.07 | 4.96 | 5.03 | +1% | 222,701 | 112,260,681 |
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：