股票概览
5.36
+0.19%
+0.01
5.33
开盘价
5.4
最高价
5.3
最低价
79,425
成交量
数据更新至: 2025-03-25
技术指标
5.38
MA5 (5日均线)
5.41
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 | 5.33 | 5.4 | 5.3 | 5.36 | +0.19% | 79,425 | 42,489,585 |
| 2025-03-24 | 5.34 | 5.39 | 5.28 | 5.35 | +0.38% | 113,598 | 60,532,061 |
| 2025-03-21 | 5.33 | 5.42 | 5.3 | 5.33 | -1.11% | 90,261 | 48,394,372 |
| 2025-03-20 | 5.43 | 5.46 | 5.36 | 5.39 | -1.28% | 69,690 | 37,676,119 |
| 2025-03-19 | 5.46 | 5.5 | 5.41 | 5.46 | -0.18% | 84,488 | 46,110,313 |
| 2025-03-18 | 5.64 | 5.64 | 5.42 | 5.47 | -1.97% | 136,609 | 74,846,113 |
| 2025-03-17 | 5.45 | 5.6 | 5.44 | 5.58 | +2.57% | 179,600 | 99,215,734 |
| 2025-03-14 | 5.34 | 5.45 | 5.34 | 5.44 | +1.87% | 112,480 | 60,900,376 |
| 2025-03-13 | 5.35 | 5.4 | 5.29 | 5.34 | -0.37% | 122,767 | 65,447,979 |
| 2025-03-12 | 5.42 | 5.47 | 5.35 | 5.36 | -1.29% | 146,249 | 78,751,795 |
| 2025-03-11 | 5.45 | 5.49 | 5.37 | 5.43 | -1.27% | 104,656 | 56,642,400 |
| 2025-03-10 | 5.6 | 5.64 | 5.44 | 5.5 | -1.79% | 133,227 | 73,436,916 |
| 2025-03-07 | 5.58 | 5.74 | 5.53 | 5.6 | -0.18% | 178,803 | 100,778,958 |
| 2025-03-06 | 5.35 | 5.65 | 5.35 | 5.61 | +4.86% | 225,925 | 125,726,873 |
| 2025-03-05 | 5.45 | 5.45 | 5.3 | 5.35 | -1.47% | 87,121 | 46,558,795 |
| 2025-03-04 | 5.32 | 5.44 | 5.32 | 5.43 | +1.31% | 82,695 | 44,651,479 |
| 2025-03-03 | 5.36 | 5.45 | 5.33 | 5.36 | +0.37% | 107,755 | 57,955,007 |
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：