股票概览
5.27
+1.54%
+0.08
5.17
开盘价
5.28
最高价
5.17
最低价
415,668
成交量
数据更新至: 2025-03-25
技术指标
5.13
MA5 (5日均线)
5.05
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 | 5.17 | 5.28 | 5.17 | 5.27 | +1.54% | 415,668 | 217,702,687 |
| 2025-03-24 | 5.1 | 5.24 | 5.1 | 5.19 | +1.57% | 713,263 | 370,443,400 |
| 2025-03-21 | 5.02 | 5.13 | 5.02 | 5.11 | +1.59% | 654,649 | 333,513,622 |
| 2025-03-20 | 5.05 | 5.06 | 5.02 | 5.03 | -0.4% | 241,736 | 121,818,692 |
| 2025-03-19 | 5 | 5.05 | 4.99 | 5.05 | +1% | 387,198 | 194,693,203 |
| 2025-03-18 | 4.99 | 5.01 | 4.96 | 5 | +0.4% | 315,700 | 157,568,663 |
| 2025-03-17 | 4.99 | 5.01 | 4.96 | 4.98 | -0.2% | 405,519 | 202,223,179 |
| 2025-03-14 | 4.94 | 5.02 | 4.93 | 4.99 | +1.22% | 489,786 | 243,964,428 |
| 2025-03-13 | 4.95 | 4.96 | 4.91 | 4.93 | -0.4% | 306,427 | 151,138,082 |
| 2025-03-12 | 4.94 | 4.99 | 4.93 | 4.95 | 0% | 346,556 | 172,000,934 |
| 2025-03-11 | 4.85 | 4.96 | 4.83 | 4.95 | +1.64% | 421,205 | 206,443,032 |
| 2025-03-10 | 4.88 | 4.9 | 4.83 | 4.87 | -0.2% | 276,455 | 134,150,010 |
| 2025-03-07 | 4.95 | 4.96 | 4.87 | 4.88 | -1.61% | 385,018 | 188,990,822 |
| 2025-03-06 | 4.94 | 4.98 | 4.91 | 4.96 | +0.61% | 423,242 | 209,327,853 |
| 2025-03-05 | 4.91 | 4.94 | 4.85 | 4.93 | +0.41% | 342,503 | 167,628,221 |
| 2025-03-04 | 4.9 | 4.92 | 4.88 | 4.91 | 0% | 297,176 | 145,560,421 |
| 2025-03-03 | 4.93 | 4.95 | 4.9 | 4.91 | -0.41% | 313,849 | 154,399,942 |
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：