股票概览
5.05
-0.2%
-0.01
5.05
开盘价
5.06
最高价
4.97
最低价
59,688
成交量
数据更新至: 2025-03-25
技术指标
5.13
MA5 (5日均线)
5.19
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 | 5.05 | 5.06 | 4.97 | 5.05 | -0.2% | 59,688 | 29,931,948 |
| 2025-03-24 | 5.12 | 5.16 | 4.96 | 5.06 | -1.17% | 119,878 | 60,581,984 |
| 2025-03-21 | 5.17 | 5.2 | 5.1 | 5.12 | -1.35% | 117,489 | 60,520,264 |
| 2025-03-20 | 5.22 | 5.23 | 5.17 | 5.19 | -0.57% | 109,959 | 57,161,855 |
| 2025-03-19 | 5.25 | 5.26 | 5.19 | 5.22 | -0.76% | 92,604 | 48,303,051 |
| 2025-03-18 | 5.29 | 5.3 | 5.23 | 5.26 | -0.75% | 111,683 | 58,701,063 |
| 2025-03-17 | 5.39 | 5.44 | 5.28 | 5.3 | -0.75% | 178,070 | 95,075,479 |
| 2025-03-14 | 5.19 | 5.35 | 5.19 | 5.34 | +2.69% | 262,625 | 139,174,754 |
| 2025-03-13 | 5.18 | 5.2 | 5.12 | 5.2 | +0.39% | 123,411 | 63,659,957 |
| 2025-03-12 | 5.2 | 5.25 | 5.15 | 5.18 | -0.77% | 121,425 | 62,961,445 |
| 2025-03-11 | 5.09 | 5.22 | 5.04 | 5.22 | +1.36% | 150,226 | 77,257,301 |
| 2025-03-10 | 5.04 | 5.15 | 5.02 | 5.15 | +2.18% | 147,015 | 75,145,277 |
| 2025-03-07 | 5.07 | 5.11 | 5.03 | 5.04 | -0.98% | 114,010 | 57,801,743 |
| 2025-03-06 | 5.02 | 5.1 | 4.98 | 5.09 | +1.19% | 167,380 | 84,606,408 |
| 2025-03-05 | 5.05 | 5.06 | 4.95 | 5.03 | -0.4% | 119,652 | 59,829,443 |
| 2025-03-04 | 5.04 | 5.06 | 4.99 | 5.05 | -0.79% | 108,484 | 54,452,354 |
| 2025-03-03 | 5.02 | 5.1 | 4.95 | 5.09 | +0.99% | 163,748 | 82,613,663 |
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：