股票概览
5.86
+1.21%
+0.07
5.78
开盘价
5.9
最高价
5.75
最低价
123,468
成交量
数据更新至: 2025-03-25
技术指标
5.76
MA5 (5日均线)
5.69
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 | 5.78 | 5.9 | 5.75 | 5.86 | +1.21% | 123,468 | 72,178,419 |
| 2025-03-24 | 5.76 | 5.82 | 5.7 | 5.79 | +0.35% | 130,025 | 74,963,320 |
| 2025-03-21 | 5.71 | 5.82 | 5.69 | 5.77 | +1.23% | 107,971 | 62,196,857 |
| 2025-03-20 | 5.69 | 5.74 | 5.66 | 5.7 | +0.35% | 83,150 | 47,487,407 |
| 2025-03-19 | 5.64 | 5.73 | 5.6 | 5.68 | +0.89% | 85,435 | 48,511,590 |
| 2025-03-18 | 5.66 | 5.69 | 5.58 | 5.63 | -0.53% | 77,684 | 43,656,879 |
| 2025-03-17 | 5.64 | 5.7 | 5.6 | 5.66 | +0.71% | 92,010 | 52,126,254 |
| 2025-03-14 | 5.61 | 5.63 | 5.55 | 5.62 | +0.36% | 91,242 | 51,044,666 |
| 2025-03-13 | 5.56 | 5.61 | 5.56 | 5.6 | +0.72% | 110,629 | 61,789,725 |
| 2025-03-12 | 5.5 | 5.57 | 5.46 | 5.56 | +1.09% | 82,071 | 45,292,693 |
| 2025-03-11 | 5.42 | 5.5 | 5.39 | 5.5 | +0.92% | 75,235 | 40,953,973 |
| 2025-03-10 | 5.41 | 5.47 | 5.39 | 5.45 | +0.74% | 63,192 | 34,372,603 |
| 2025-03-07 | 5.38 | 5.48 | 5.35 | 5.41 | +0.19% | 84,572 | 45,923,311 |
| 2025-03-06 | 5.34 | 5.43 | 5.31 | 5.4 | +1.5% | 87,370 | 46,869,913 |
| 2025-03-05 | 5.38 | 5.39 | 5.3 | 5.32 | -1.12% | 56,886 | 30,296,482 |
| 2025-03-04 | 5.36 | 5.39 | 5.33 | 5.38 | +0.37% | 48,925 | 26,230,188 |
| 2025-03-03 | 5.4 | 5.45 | 5.35 | 5.36 | -0.56% | 69,233 | 37,363,084 |
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：