股票概览
5.9
+0.34%
+0.02
5.88
开盘价
5.92
最高价
5.79
最低价
73,937
成交量
数据更新至: 2025-03-25
技术指标
5.99
MA5 (5日均线)
6.06
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 | 5.88 | 5.92 | 5.79 | 5.9 | +0.34% | 73,937 | 43,429,547 |
| 2025-03-24 | 6.05 | 6.07 | 5.8 | 5.88 | -3.29% | 211,607 | 125,209,417 |
| 2025-03-21 | 6.05 | 6.15 | 5.91 | 6.08 | +0.83% | 288,652 | 173,609,593 |
| 2025-03-20 | 6.06 | 6.1 | 6.03 | 6.03 | -0.66% | 166,794 | 101,089,775 |
| 2025-03-19 | 6.1 | 6.13 | 6.06 | 6.07 | -1.62% | 238,364 | 145,159,761 |
| 2025-03-18 | 6.12 | 6.41 | 6.07 | 6.17 | +0.49% | 420,957 | 261,167,296 |
| 2025-03-17 | 6.09 | 6.2 | 6.06 | 6.14 | +0.99% | 302,356 | 184,981,580 |
| 2025-03-14 | 6.03 | 6.08 | 5.98 | 6.08 | +0.66% | 259,903 | 157,253,447 |
| 2025-03-13 | 6.14 | 6.14 | 5.94 | 6.04 | -2.42% | 377,817 | 227,315,777 |
| 2025-03-12 | 6.1 | 6.24 | 6.1 | 6.19 | +0.32% | 496,472 | 306,192,781 |
| 2025-03-11 | 6.28 | 6.54 | 6.11 | 6.17 | +3.7% | 898,846 | 562,221,191 |
| 2025-03-10 | 6.08 | 6.1 | 5.93 | 5.95 | -2.3% | 211,246 | 126,399,768 |
| 2025-03-07 | 6.05 | 6.16 | 5.93 | 6.09 | -0.49% | 445,154 | 270,377,479 |
| 2025-03-06 | 5.88 | 6.2 | 5.83 | 6.12 | +4.97% | 520,394 | 313,299,751 |
| 2025-03-05 | 5.92 | 5.93 | 5.74 | 5.83 | -1.19% | 207,535 | 120,511,289 |
| 2025-03-04 | 5.86 | 5.98 | 5.85 | 5.9 | +0.51% | 169,765 | 99,955,299 |
| 2025-03-03 | 5.9 | 5.98 | 5.83 | 5.87 | 0% | 219,135 | 129,730,906 |
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：