股票概览
5.4
+0.37%
+0.02
5.38
开盘价
5.43
最高价
5.31
最低价
45,071
成交量
数据更新至: 2025-03-25
技术指标
5.48
MA5 (5日均线)
5.47
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 | 5.38 | 5.43 | 5.31 | 5.4 | +0.37% | 45,071 | 24,212,477 |
| 2025-03-24 | 5.55 | 5.58 | 5.3 | 5.38 | -3.06% | 90,305 | 48,936,418 |
| 2025-03-21 | 5.55 | 5.62 | 5.51 | 5.55 | -0.36% | 57,571 | 31,926,294 |
| 2025-03-20 | 5.52 | 5.6 | 5.5 | 5.57 | +1.46% | 65,322 | 36,256,884 |
| 2025-03-19 | 5.54 | 5.56 | 5.47 | 5.49 | -0.9% | 37,480 | 20,658,527 |
| 2025-03-18 | 5.52 | 5.57 | 5.51 | 5.54 | +0.54% | 55,594 | 30,736,417 |
| 2025-03-17 | 5.46 | 5.56 | 5.46 | 5.51 | +1.1% | 78,787 | 43,540,702 |
| 2025-03-14 | 5.35 | 5.45 | 5.32 | 5.45 | +1.87% | 78,750 | 42,596,997 |
| 2025-03-13 | 5.39 | 5.41 | 5.26 | 5.35 | -1.11% | 64,993 | 34,577,793 |
| 2025-03-12 | 5.41 | 5.44 | 5.38 | 5.41 | -0.18% | 56,418 | 30,531,821 |
| 2025-03-11 | 5.35 | 5.42 | 5.31 | 5.42 | +0.56% | 58,014 | 31,118,719 |
| 2025-03-10 | 5.32 | 5.4 | 5.3 | 5.39 | +1.32% | 60,894 | 32,706,855 |
| 2025-03-07 | 5.38 | 5.38 | 5.3 | 5.32 | -1.12% | 55,674 | 29,647,984 |
| 2025-03-06 | 5.3 | 5.4 | 5.27 | 5.38 | +1.51% | 59,848 | 32,056,571 |
| 2025-03-05 | 5.39 | 5.39 | 5.22 | 5.3 | -1.49% | 56,824 | 29,938,263 |
| 2025-03-04 | 5.27 | 5.39 | 5.26 | 5.38 | +1.13% | 47,697 | 25,494,466 |
| 2025-03-03 | 5.31 | 5.4 | 5.26 | 5.32 | +0.95% | 68,626 | 36,666,606 |
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：