股票概览
5.16
-0.96%
-0.05
5.24
开盘价
5.32
最高价
5.05
最低价
35,633
成交量
数据更新至: 2025-03-25
技术指标
5.51
MA5 (5日均线)
5.61
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 | 5.24 | 5.32 | 5.05 | 5.16 | -0.96% | 35,633 | 18,341,972 |
| 2025-03-24 | 5.64 | 5.64 | 5.15 | 5.21 | -7.95% | 71,673 | 38,248,968 |
| 2025-03-21 | 5.67 | 5.77 | 5.51 | 5.66 | -1.39% | 56,151 | 31,645,453 |
| 2025-03-20 | 5.76 | 5.82 | 5.69 | 5.74 | -0.69% | 25,200 | 14,473,026 |
| 2025-03-19 | 5.8 | 5.86 | 5.72 | 5.78 | -0.52% | 29,445 | 17,022,532 |
| 2025-03-18 | 5.86 | 5.86 | 5.73 | 5.81 | +0.52% | 30,038 | 17,359,610 |
| 2025-03-17 | 5.75 | 5.92 | 5.7 | 5.78 | +1.05% | 45,338 | 26,273,298 |
| 2025-03-14 | 5.62 | 5.8 | 5.49 | 5.72 | +1.78% | 52,011 | 29,397,309 |
| 2025-03-13 | 5.63 | 5.67 | 5.5 | 5.62 | -0.18% | 37,107 | 20,645,886 |
| 2025-03-12 | 5.8 | 5.8 | 5.63 | 5.63 | -1.57% | 35,558 | 20,167,856 |
| 2025-03-11 | 5.56 | 5.75 | 5.53 | 5.72 | +2.14% | 49,096 | 27,810,292 |
| 2025-03-10 | 5.53 | 5.71 | 5.44 | 5.6 | +1.45% | 46,500 | 26,091,380 |
| 2025-03-07 | 5.52 | 5.81 | 5.46 | 5.52 | 0% | 77,961 | 43,609,758 |
| 2025-03-06 | 5.3 | 5.55 | 5.24 | 5.52 | +4.74% | 71,653 | 38,747,130 |
| 2025-03-05 | 5.22 | 5.27 | 5 | 5.27 | +0.96% | 67,980 | 34,758,642 |
| 2025-03-04 | 5.18 | 5.25 | 5.14 | 5.22 | +0.77% | 35,151 | 18,245,625 |
| 2025-03-03 | 5.29 | 5.36 | 5.17 | 5.18 | -0.38% | 50,310 | 26,399,828 |
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：