股票概览
5.71
+0.53%
+0.03
5.69
开盘价
5.72
最高价
5.65
最低价
136,832
成交量
数据更新至: 2025-03-25
技术指标
5.74
MA5 (5日均线)
5.75
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 | 5.69 | 5.72 | 5.65 | 5.71 | +0.53% | 136,832 | 77,829,254 |
| 2025-03-24 | 5.68 | 5.7 | 5.61 | 5.68 | +0.18% | 264,253 | 149,625,788 |
| 2025-03-21 | 5.77 | 5.81 | 5.66 | 5.67 | -2.07% | 318,148 | 182,260,684 |
| 2025-03-20 | 5.83 | 5.84 | 5.77 | 5.79 | -0.86% | 264,614 | 153,689,287 |
| 2025-03-19 | 5.82 | 5.87 | 5.79 | 5.84 | +0.17% | 245,116 | 142,815,714 |
| 2025-03-18 | 5.85 | 5.87 | 5.8 | 5.83 | +0.34% | 227,820 | 132,669,998 |
| 2025-03-17 | 5.86 | 5.87 | 5.8 | 5.81 | -0.68% | 407,716 | 237,506,189 |
| 2025-03-14 | 5.65 | 5.9 | 5.63 | 5.85 | +3.72% | 916,212 | 530,884,318 |
| 2025-03-13 | 5.66 | 5.72 | 5.59 | 5.64 | -0.53% | 289,463 | 163,239,443 |
| 2025-03-12 | 5.66 | 5.74 | 5.64 | 5.67 | +0.53% | 364,284 | 207,009,495 |
| 2025-03-11 | 5.59 | 5.65 | 5.57 | 5.64 | +0.18% | 224,015 | 125,804,988 |
| 2025-03-10 | 5.65 | 5.66 | 5.6 | 5.63 | -0.35% | 247,976 | 139,387,309 |
| 2025-03-07 | 5.75 | 5.77 | 5.63 | 5.65 | -2.08% | 462,410 | 262,828,118 |
| 2025-03-06 | 5.69 | 5.79 | 5.67 | 5.77 | +1.94% | 486,525 | 279,489,713 |
| 2025-03-05 | 5.66 | 5.67 | 5.58 | 5.66 | 0% | 272,083 | 153,252,499 |
| 2025-03-04 | 5.61 | 5.67 | 5.59 | 5.66 | +0.53% | 276,183 | 155,713,712 |
| 2025-03-03 | 5.66 | 5.72 | 5.61 | 5.63 | -0.53% | 336,134 | 190,583,648 |
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：