股票概览
5.22
+0.77%
+0.04
5.17
开盘价
5.23
最高价
5.13
最低价
108,146
成交量
数据更新至: 2025-03-25
技术指标
5.27
MA5 (5日均线)
5.40
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 | 5.17 | 5.23 | 5.13 | 5.22 | +0.77% | 108,146 | 56,031,507 |
| 2025-03-24 | 5.24 | 5.34 | 5.08 | 5.18 | -1.33% | 238,837 | 124,241,702 |
| 2025-03-21 | 5.29 | 5.35 | 5.25 | 5.25 | -1.32% | 206,543 | 109,271,711 |
| 2025-03-20 | 5.36 | 5.37 | 5.28 | 5.32 | -0.75% | 236,013 | 125,339,224 |
| 2025-03-19 | 5.45 | 5.47 | 5.29 | 5.36 | -1.65% | 397,691 | 212,965,354 |
| 2025-03-18 | 5.69 | 5.69 | 5.43 | 5.45 | -2.5% | 528,022 | 290,568,071 |
| 2025-03-17 | 5.8 | 5.97 | 5.59 | 5.59 | -6.21% | 929,504 | 532,281,830 |
| 2025-03-14 | 5.6 | 5.96 | 5.45 | 5.96 | +9.96% | 1,224,352 | 720,774,877 |
| 2025-03-13 | 5.3 | 5.45 | 5.26 | 5.42 | +2.46% | 333,187 | 179,548,522 |
| 2025-03-12 | 5.22 | 5.36 | 5.17 | 5.29 | +1.93% | 228,122 | 120,300,057 |
| 2025-03-11 | 5.15 | 5.21 | 5.11 | 5.19 | -0.19% | 163,692 | 84,566,271 |
| 2025-03-10 | 5.15 | 5.26 | 5.11 | 5.2 | +0.97% | 240,544 | 125,207,645 |
| 2025-03-07 | 5.02 | 5.25 | 4.99 | 5.15 | +2.59% | 337,994 | 173,273,843 |
| 2025-03-06 | 5 | 5.1 | 4.97 | 5.02 | 0% | 219,715 | 110,336,355 |
| 2025-03-05 | 5.03 | 5.08 | 4.96 | 5.02 | -0.4% | 154,463 | 77,594,005 |
| 2025-03-04 | 5.06 | 5.1 | 4.99 | 5.04 | -0.79% | 182,770 | 92,086,959 |
| 2025-03-03 | 5.07 | 5.19 | 5.02 | 5.08 | -1.17% | 341,011 | 173,243,294 |
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：