股票概览
5.53
+0.55%
+0.03
5.48
开盘价
5.55
最高价
5.46
最低价
84,554
成交量
数据更新至: 2025-03-25
技术指标
5.56
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 | 5.48 | 5.55 | 5.46 | 5.53 | +0.55% | 84,554 | 46,578,630 |
| 2025-03-24 | 5.5 | 5.53 | 5.42 | 5.5 | 0% | 160,340 | 87,808,652 |
| 2025-03-21 | 5.61 | 5.67 | 5.45 | 5.5 | -2.83% | 270,039 | 149,585,881 |
| 2025-03-20 | 5.62 | 5.68 | 5.62 | 5.66 | +0.53% | 124,067 | 70,105,171 |
| 2025-03-19 | 5.67 | 5.74 | 5.61 | 5.63 | -1.23% | 139,775 | 78,921,802 |
| 2025-03-18 | 5.68 | 5.83 | 5.64 | 5.7 | +0.53% | 280,523 | 161,085,628 |
| 2025-03-17 | 5.72 | 5.79 | 5.67 | 5.67 | -1.05% | 153,598 | 87,714,827 |
| 2025-03-14 | 5.71 | 5.75 | 5.62 | 5.73 | +1.06% | 197,534 | 112,582,084 |
| 2025-03-13 | 5.64 | 5.68 | 5.56 | 5.67 | +0.35% | 198,629 | 111,626,206 |
| 2025-03-12 | 5.73 | 5.73 | 5.63 | 5.65 | -1.22% | 208,451 | 118,219,118 |
| 2025-03-11 | 5.6 | 5.77 | 5.59 | 5.72 | +0.88% | 264,770 | 150,488,821 |
| 2025-03-10 | 5.71 | 5.76 | 5.58 | 5.67 | -1.05% | 304,323 | 171,751,070 |
| 2025-03-07 | 5.78 | 5.85 | 5.68 | 5.73 | -0.87% | 252,574 | 145,593,044 |
| 2025-03-06 | 5.99 | 5.99 | 5.78 | 5.78 | -3.83% | 511,215 | 299,779,828 |
| 2025-03-05 | 5.98 | 6.02 | 5.83 | 6.01 | +0.5% | 362,114 | 214,826,565 |
| 2025-03-04 | 5.84 | 6.11 | 5.73 | 5.98 | +0.34% | 483,112 | 286,757,142 |
| 2025-03-03 | 5.63 | 6.19 | 5.59 | 5.96 | +5.86% | 1,077,892 | 644,858,859 |
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：