股票概览
5.1
-0.58%
-0.03
5.07
开盘价
5.17
最高价
5.02
最低价
346,527
成交量
数据更新至: 2025-03-25
技术指标
5.07
MA5 (5日均线)
5.10
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 | 5.07 | 5.17 | 5.02 | 5.1 | -0.58% | 346,527 | 176,901,592 |
| 2025-03-24 | 5.17 | 5.19 | 4.84 | 5.13 | +1.18% | 774,992 | 388,837,148 |
| 2025-03-21 | 5 | 5.33 | 4.94 | 5.07 | +0.6% | 930,205 | 481,033,900 |
| 2025-03-20 | 5.05 | 5.11 | 5.01 | 5.04 | +1% | 410,958 | 208,114,573 |
| 2025-03-19 | 5.06 | 5.08 | 4.95 | 4.99 | -1.77% | 314,521 | 157,280,538 |
| 2025-03-18 | 5.08 | 5.1 | 5.01 | 5.08 | -0.2% | 349,163 | 176,195,469 |
| 2025-03-17 | 5.21 | 5.24 | 5.06 | 5.09 | -1.74% | 455,472 | 232,606,749 |
| 2025-03-14 | 5.17 | 5.28 | 5.06 | 5.18 | -0.96% | 650,558 | 335,903,394 |
| 2025-03-13 | 5.02 | 5.55 | 5.02 | 5.23 | +3.56% | 1,211,432 | 635,610,301 |
| 2025-03-12 | 4.87 | 5.19 | 4.87 | 5.05 | +3.91% | 781,184 | 395,568,447 |
| 2025-03-11 | 4.87 | 4.9 | 4.8 | 4.86 | -0.61% | 265,934 | 128,678,400 |
| 2025-03-10 | 4.93 | 5.06 | 4.87 | 4.89 | 0% | 370,339 | 182,878,964 |
| 2025-03-07 | 4.93 | 4.97 | 4.85 | 4.89 | -1.01% | 427,433 | 209,305,345 |
| 2025-03-06 | 4.83 | 4.97 | 4.77 | 4.94 | +2.28% | 556,797 | 271,898,318 |
| 2025-03-05 | 4.76 | 4.92 | 4.73 | 4.83 | +0.84% | 409,578 | 196,826,705 |
| 2025-03-04 | 4.75 | 4.88 | 4.73 | 4.79 | +1.05% | 498,854 | 238,760,137 |
| 2025-03-03 | 5 | 5.13 | 4.73 | 4.74 | -5.01% | 1,124,316 | 555,231,215 |
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：