股票概览
5.3
+0.76%
+0.04
5.26
开盘价
5.3
最高价
5.21
最低价
52,199
成交量
数据更新至: 2025-03-25
技术指标
5.34
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 | 5.26 | 5.3 | 5.21 | 5.3 | +0.76% | 52,199 | 27,412,203 |
| 2025-03-24 | 5.4 | 5.41 | 5.18 | 5.26 | -2.59% | 139,327 | 73,588,103 |
| 2025-03-21 | 5.35 | 5.43 | 5.34 | 5.4 | +0.56% | 124,764 | 67,217,728 |
| 2025-03-20 | 5.34 | 5.39 | 5.33 | 5.37 | +0.19% | 85,496 | 45,844,605 |
| 2025-03-19 | 5.36 | 5.4 | 5.33 | 5.36 | -0.37% | 86,184 | 46,148,542 |
| 2025-03-18 | 5.43 | 5.43 | 5.34 | 5.38 | -0.37% | 103,325 | 55,361,926 |
| 2025-03-17 | 5.43 | 5.46 | 5.35 | 5.4 | +0.19% | 145,716 | 78,744,082 |
| 2025-03-14 | 5.19 | 5.39 | 5.17 | 5.39 | +3.65% | 241,936 | 129,050,658 |
| 2025-03-13 | 5.24 | 5.25 | 5.15 | 5.2 | -0.76% | 92,540 | 48,068,694 |
| 2025-03-12 | 5.24 | 5.31 | 5.21 | 5.24 | -0.19% | 87,640 | 46,006,718 |
| 2025-03-11 | 5.16 | 5.25 | 5.14 | 5.25 | +0.96% | 90,271 | 47,067,414 |
| 2025-03-10 | 5.19 | 5.22 | 5.16 | 5.2 | +0.19% | 57,001 | 29,581,159 |
| 2025-03-07 | 5.2 | 5.24 | 5.17 | 5.19 | -0.38% | 80,290 | 41,742,515 |
| 2025-03-06 | 5.18 | 5.23 | 5.15 | 5.21 | +0.58% | 81,887 | 42,581,033 |
| 2025-03-05 | 5.19 | 5.21 | 5.13 | 5.18 | -0.58% | 72,564 | 37,423,389 |
| 2025-03-04 | 5.18 | 5.21 | 5.15 | 5.21 | +0.19% | 70,417 | 36,501,251 |
| 2025-03-03 | 5.28 | 5.34 | 5.18 | 5.2 | -1.14% | 142,748 | 74,976,772 |
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：