股票概览
5.93
+0.34%
+0.02
5.89
开盘价
5.95
最高价
5.86
最低价
72,863
成交量
数据更新至: 2025-03-25
技术指标
5.95
MA5 (5日均线)
5.92
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 | 5.89 | 5.95 | 5.86 | 5.93 | +0.34% | 72,863 | 43,107,587 |
| 2025-03-24 | 5.93 | 5.98 | 5.85 | 5.91 | -1.01% | 167,438 | 98,549,704 |
| 2025-03-21 | 5.94 | 6.03 | 5.93 | 5.97 | 0% | 115,189 | 68,821,607 |
| 2025-03-20 | 5.96 | 5.99 | 5.94 | 5.97 | +0.17% | 69,147 | 41,241,397 |
| 2025-03-19 | 5.99 | 6 | 5.94 | 5.96 | -0.5% | 81,379 | 48,549,772 |
| 2025-03-18 | 5.98 | 6.01 | 5.94 | 5.99 | 0% | 88,901 | 53,102,789 |
| 2025-03-17 | 5.91 | 6 | 5.9 | 5.99 | +1.87% | 151,917 | 90,496,167 |
| 2025-03-14 | 5.85 | 5.89 | 5.83 | 5.88 | +0.86% | 92,360 | 54,211,324 |
| 2025-03-13 | 5.8 | 5.84 | 5.76 | 5.83 | +0.34% | 74,902 | 43,416,492 |
| 2025-03-12 | 5.83 | 5.84 | 5.78 | 5.81 | -0.17% | 68,879 | 39,989,365 |
| 2025-03-11 | 5.75 | 5.82 | 5.7 | 5.82 | +0.52% | 77,562 | 44,674,045 |
| 2025-03-10 | 5.77 | 5.8 | 5.74 | 5.79 | +0.87% | 80,178 | 46,270,068 |
| 2025-03-07 | 5.72 | 5.79 | 5.71 | 5.74 | +0.35% | 94,990 | 54,592,271 |
| 2025-03-06 | 5.69 | 5.73 | 5.66 | 5.72 | +0.7% | 94,942 | 54,125,831 |
| 2025-03-05 | 5.72 | 5.73 | 5.64 | 5.68 | -0.7% | 78,314 | 44,420,506 |
| 2025-03-04 | 5.69 | 5.74 | 5.68 | 5.72 | +0.35% | 67,302 | 38,445,886 |
| 2025-03-03 | 5.74 | 5.78 | 5.68 | 5.7 | -0.35% | 101,969 | 58,405,147 |
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：