股票概览
5.08
+0.59%
+0.03
5.03
开盘价
5.11
最高价
5.01
最低价
41,242
成交量
数据更新至: 2025-03-25
技术指标
5.18
MA5 (5日均线)
5.15
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 | 5.03 | 5.11 | 5.01 | 5.08 | +0.59% | 41,242 | 20,863,571 |
| 2025-03-24 | 5.25 | 5.27 | 4.99 | 5.05 | -3.81% | 95,260 | 48,499,763 |
| 2025-03-21 | 5.33 | 5.36 | 5.21 | 5.25 | -1.69% | 71,266 | 37,639,180 |
| 2025-03-20 | 5.2 | 5.42 | 5.17 | 5.34 | +3.09% | 127,223 | 67,478,660 |
| 2025-03-19 | 5.23 | 5.24 | 5.16 | 5.18 | -1.15% | 45,930 | 23,838,546 |
| 2025-03-18 | 5.25 | 5.3 | 5.19 | 5.24 | +0.38% | 100,291 | 52,577,135 |
| 2025-03-17 | 5.13 | 5.28 | 5.12 | 5.22 | +1.56% | 102,393 | 53,350,491 |
| 2025-03-14 | 4.96 | 5.14 | 4.96 | 5.14 | +3.21% | 109,604 | 55,543,537 |
| 2025-03-13 | 5.01 | 5.05 | 4.93 | 4.98 | -0.99% | 56,707 | 28,219,509 |
| 2025-03-12 | 5.04 | 5.06 | 5 | 5.03 | -0.2% | 59,745 | 30,017,482 |
| 2025-03-11 | 5.01 | 5.04 | 4.95 | 5.04 | +0.2% | 69,004 | 34,414,350 |
| 2025-03-10 | 5.04 | 5.09 | 5.01 | 5.03 | +0.4% | 50,264 | 25,356,117 |
| 2025-03-07 | 5.1 | 5.11 | 5 | 5.01 | -1.96% | 50,678 | 25,501,741 |
| 2025-03-06 | 4.99 | 5.15 | 4.95 | 5.11 | +2.61% | 97,895 | 49,598,264 |
| 2025-03-05 | 5.09 | 5.1 | 4.89 | 4.98 | -1.78% | 97,187 | 48,105,848 |
| 2025-03-04 | 5.05 | 5.08 | 5 | 5.07 | +0.2% | 53,674 | 27,036,786 |
| 2025-03-03 | 5.09 | 5.16 | 5.03 | 5.06 | +0.2% | 70,123 | 35,768,445 |
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：