股票概览
5.17
0%
0
5.15
开盘价
5.2
最高价
5.08
最低价
42,149
成交量
数据更新至: 2025-03-25
技术指标
5.34
MA5 (5日均线)
5.35
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 | 5.15 | 5.2 | 5.08 | 5.17 | 0% | 42,149 | 21,656,766 |
| 2025-03-24 | 5.45 | 5.45 | 5.11 | 5.17 | -4.61% | 75,361 | 39,432,347 |
| 2025-03-21 | 5.42 | 5.5 | 5.35 | 5.42 | -0.37% | 50,027 | 27,130,156 |
| 2025-03-20 | 5.49 | 5.52 | 5.4 | 5.44 | -1.09% | 48,639 | 26,499,554 |
| 2025-03-19 | 5.55 | 5.63 | 5.46 | 5.5 | -1.43% | 79,120 | 43,570,364 |
| 2025-03-18 | 5.55 | 5.74 | 5.47 | 5.58 | +1.45% | 116,491 | 65,404,261 |
| 2025-03-17 | 5.34 | 5.56 | 5.32 | 5.5 | +3.38% | 109,768 | 59,727,149 |
| 2025-03-14 | 5.17 | 5.33 | 5.13 | 5.32 | +2.9% | 96,291 | 50,581,376 |
| 2025-03-13 | 5.18 | 5.2 | 5.08 | 5.17 | -0.39% | 45,915 | 23,592,004 |
| 2025-03-12 | 5.19 | 5.23 | 5.15 | 5.19 | 0% | 57,237 | 29,708,217 |
| 2025-03-11 | 5.09 | 5.2 | 5.07 | 5.19 | +0.97% | 55,143 | 28,335,983 |
| 2025-03-10 | 5.09 | 5.24 | 5.09 | 5.14 | +1.58% | 61,264 | 31,624,582 |
| 2025-03-07 | 5.28 | 5.28 | 5.05 | 5.06 | -4.35% | 100,014 | 51,275,100 |
| 2025-03-06 | 5.21 | 5.32 | 5.17 | 5.29 | +1.34% | 67,608 | 35,645,192 |
| 2025-03-05 | 5.26 | 5.32 | 5.09 | 5.22 | -1.51% | 62,570 | 32,301,717 |
| 2025-03-04 | 5.19 | 5.32 | 5.16 | 5.3 | +1.73% | 40,894 | 21,432,900 |
| 2025-03-03 | 5.21 | 5.39 | 5.19 | 5.21 | -0.19% | 60,138 | 31,752,001 |
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：