股票概览
5.84
+4.85%
+0.27
5.53
开盘价
5.91
最高价
5.47
最低价
226,505
成交量
数据更新至: 2025-03-25
技术指标
5.65
MA5 (5日均线)
5.64
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 | 5.53 | 5.91 | 5.47 | 5.84 | +4.85% | 226,505 | 129,274,952 |
| 2025-03-24 | 5.52 | 5.59 | 5.4 | 5.57 | +0.91% | 136,110 | 74,999,650 |
| 2025-03-21 | 5.66 | 5.66 | 5.5 | 5.52 | -2.47% | 97,043 | 54,010,851 |
| 2025-03-20 | 5.64 | 5.73 | 5.61 | 5.66 | +0.35% | 139,710 | 79,329,328 |
| 2025-03-19 | 5.64 | 5.7 | 5.59 | 5.64 | -0.35% | 108,867 | 61,475,966 |
| 2025-03-18 | 5.7 | 5.79 | 5.63 | 5.66 | -0.7% | 156,206 | 88,754,633 |
| 2025-03-17 | 5.75 | 5.75 | 5.66 | 5.7 | +0.71% | 159,396 | 90,899,707 |
| 2025-03-14 | 5.53 | 5.68 | 5.49 | 5.66 | +2.17% | 166,697 | 93,463,953 |
| 2025-03-13 | 5.54 | 5.58 | 5.45 | 5.54 | -0.36% | 102,502 | 56,585,442 |
| 2025-03-12 | 5.63 | 5.65 | 5.52 | 5.56 | -1.07% | 89,457 | 49,883,850 |
| 2025-03-11 | 5.56 | 5.63 | 5.49 | 5.62 | +0.54% | 82,844 | 46,065,045 |
| 2025-03-10 | 5.53 | 5.73 | 5.47 | 5.59 | +1.45% | 130,671 | 73,285,123 |
| 2025-03-07 | 5.69 | 5.75 | 5.49 | 5.51 | -2.82% | 190,470 | 107,205,305 |
| 2025-03-06 | 5.5 | 5.7 | 5.5 | 5.67 | +2.53% | 152,877 | 85,564,405 |
| 2025-03-05 | 5.48 | 5.54 | 5.29 | 5.53 | +0.73% | 172,965 | 93,526,417 |
| 2025-03-04 | 5.45 | 5.5 | 5.41 | 5.49 | +0.55% | 87,232 | 47,641,872 |
| 2025-03-03 | 5.4 | 5.59 | 5.38 | 5.46 | +1.11% | 150,436 | 82,666,242 |
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：