股票概览
5.47
-2.15%
-0.12
5.59
开盘价
5.67
最高价
5.36
最低价
129,160
成交量
数据更新至: 2025-03-25
技术指标
5.74
MA5 (5日均线)
5.62
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 | 5.59 | 5.67 | 5.36 | 5.47 | -2.15% | 129,160 | 70,722,877 |
| 2025-03-24 | 5.52 | 5.7 | 5.46 | 5.59 | -0.18% | 212,626 | 117,944,324 |
| 2025-03-21 | 6.15 | 6.2 | 5.52 | 5.6 | -8.65% | 567,242 | 323,947,198 |
| 2025-03-20 | 5.95 | 6.4 | 5.9 | 6.13 | +4.07% | 382,893 | 236,547,737 |
| 2025-03-19 | 5.88 | 6.08 | 5.8 | 5.89 | +1.38% | 309,432 | 183,635,177 |
| 2025-03-18 | 5.42 | 5.85 | 5.41 | 5.81 | +7.39% | 315,219 | 179,385,557 |
| 2025-03-17 | 5.4 | 5.58 | 5.4 | 5.41 | 0% | 88,050 | 48,001,512 |
| 2025-03-14 | 5.42 | 5.45 | 5.33 | 5.41 | -0.18% | 83,799 | 45,072,211 |
| 2025-03-13 | 5.44 | 5.49 | 5.31 | 5.42 | -0.73% | 132,335 | 71,343,712 |
| 2025-03-12 | 5.44 | 5.57 | 5.43 | 5.46 | 0% | 122,783 | 67,237,372 |
| 2025-03-11 | 5.35 | 5.5 | 5.28 | 5.46 | +2.25% | 158,047 | 85,169,976 |
| 2025-03-10 | 5.19 | 5.41 | 5.17 | 5.34 | +3.29% | 170,276 | 90,689,165 |
| 2025-03-07 | 5.29 | 5.29 | 5.16 | 5.17 | -1.71% | 65,879 | 34,288,950 |
| 2025-03-06 | 5.23 | 5.35 | 5.19 | 5.26 | +0.77% | 109,073 | 57,515,591 |
| 2025-03-05 | 5.2 | 5.23 | 5.13 | 5.22 | +0.77% | 84,004 | 43,524,598 |
| 2025-03-04 | 5.05 | 5.21 | 5.01 | 5.18 | +2.57% | 86,964 | 44,611,697 |
| 2025-03-03 | 5.03 | 5.15 | 5.03 | 5.05 | +0.2% | 79,900 | 40,580,089 |
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：