股票概览
5.25
-0.76%
-0.04
5.31
开盘价
5.32
最高价
5.19
最低价
279,962
成交量
数据更新至: 2025-03-25
技术指标
5.44
MA5 (5日均线)
5.65
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 | 5.31 | 5.32 | 5.19 | 5.25 | -0.76% | 279,962 | 146,856,005 |
| 2025-03-24 | 5.42 | 5.45 | 5.19 | 5.29 | -2.22% | 614,557 | 326,423,990 |
| 2025-03-21 | 5.59 | 5.59 | 5.4 | 5.41 | -3.74% | 803,487 | 439,873,331 |
| 2025-03-20 | 5.61 | 5.75 | 5.59 | 5.62 | -0.18% | 714,094 | 404,760,818 |
| 2025-03-19 | 5.68 | 5.69 | 5.57 | 5.63 | -1.23% | 662,570 | 372,034,598 |
| 2025-03-18 | 5.76 | 5.82 | 5.66 | 5.7 | -0.52% | 839,657 | 480,314,623 |
| 2025-03-17 | 5.81 | 5.84 | 5.71 | 5.73 | -1.04% | 820,445 | 472,035,625 |
| 2025-03-14 | 5.98 | 5.98 | 5.7 | 5.79 | -2.03% | 1,288,261 | 745,869,472 |
| 2025-03-13 | 6.12 | 6.18 | 5.8 | 5.91 | -4.06% | 2,088,640 | 1,245,885,953 |
| 2025-03-12 | 5.84 | 6.33 | 5.78 | 6.16 | +7.13% | 3,203,916 | 1,957,864,182 |
| 2025-03-11 | 5.7 | 5.85 | 5.62 | 5.75 | -0.69% | 1,713,865 | 984,416,777 |
| 2025-03-10 | 6.4 | 6.4 | 5.78 | 5.79 | -9.81% | 3,464,773 | 2,042,969,540 |
| 2025-03-07 | 6.42 | 6.42 | 6.42 | 6.42 | +9.93% | 754,741 | 484,543,549 |
| 2025-03-06 | 5.35 | 5.84 | 5.33 | 5.84 | +9.98% | 1,373,084 | 782,288,955 |
| 2025-03-05 | 5.3 | 5.33 | 5.22 | 5.31 | +0.19% | 301,323 | 158,812,856 |
| 2025-03-04 | 5.18 | 5.32 | 5.16 | 5.3 | +1.92% | 339,669 | 179,549,716 |
| 2025-03-03 | 5.25 | 5.34 | 5.16 | 5.2 | -0.95% | 402,791 | 211,590,437 |
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：