股票概览
5.71
-0.52%
-0.03
5.69
开盘价
5.74
最高价
5.63
最低价
91,318
成交量
数据更新至: 2025-03-25
技术指标
5.94
MA5 (5日均线)
6.17
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 | 5.69 | 5.74 | 5.63 | 5.71 | -0.52% | 91,318 | 51,794,773 |
| 2025-03-24 | 5.88 | 5.98 | 5.64 | 5.74 | -2.38% | 219,770 | 127,455,353 |
| 2025-03-21 | 6.07 | 6.08 | 5.85 | 5.88 | -3.61% | 188,526 | 112,101,467 |
| 2025-03-20 | 6.25 | 6.26 | 6.05 | 6.1 | -2.4% | 164,653 | 101,145,335 |
| 2025-03-19 | 6.32 | 6.34 | 6.2 | 6.25 | -1.57% | 119,004 | 74,419,369 |
| 2025-03-18 | 6.37 | 6.42 | 6.26 | 6.35 | -0.31% | 151,743 | 96,129,345 |
| 2025-03-17 | 6.58 | 6.6 | 6.35 | 6.37 | -2.6% | 234,328 | 150,387,576 |
| 2025-03-14 | 6.51 | 6.6 | 6.47 | 6.54 | +1.71% | 315,080 | 205,751,905 |
| 2025-03-13 | 6.37 | 6.58 | 6.33 | 6.43 | +1.58% | 286,036 | 184,067,691 |
| 2025-03-12 | 6.36 | 6.48 | 6.3 | 6.33 | 0% | 269,680 | 171,431,917 |
| 2025-03-11 | 6.22 | 6.52 | 6.08 | 6.33 | +1.44% | 504,328 | 320,010,195 |
| 2025-03-10 | 5.7 | 6.24 | 5.68 | 6.24 | +10.05% | 349,480 | 213,457,361 |
| 2025-03-07 | 5.72 | 5.73 | 5.64 | 5.67 | -0.7% | 89,047 | 50,454,839 |
| 2025-03-06 | 5.68 | 5.75 | 5.67 | 5.71 | +0.18% | 122,493 | 69,938,988 |
| 2025-03-05 | 5.8 | 5.82 | 5.64 | 5.7 | -0.52% | 93,904 | 53,384,008 |
| 2025-03-04 | 5.7 | 5.73 | 5.62 | 5.73 | +0.17% | 76,914 | 43,586,232 |
| 2025-03-03 | 5.78 | 5.8 | 5.65 | 5.72 | -1.21% | 127,891 | 73,014,325 |
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：