股票概览
5.87
+0.69%
+0.04
5.79
开盘价
5.88
最高价
5.79
最低价
35,425
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.80
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 | 5.79 | 5.88 | 5.79 | 5.87 | +0.69% | 35,425 | 20,705,755 |
| 2025-03-24 | 5.83 | 5.86 | 5.75 | 5.83 | 0% | 45,011 | 26,160,899 |
| 2025-03-21 | 5.83 | 5.88 | 5.8 | 5.83 | 0% | 40,627 | 23,739,234 |
| 2025-03-20 | 5.81 | 5.85 | 5.81 | 5.83 | 0% | 31,771 | 18,541,498 |
| 2025-03-19 | 5.84 | 5.86 | 5.8 | 5.83 | -0.17% | 31,888 | 18,573,528 |
| 2025-03-18 | 5.85 | 5.85 | 5.8 | 5.84 | +0.17% | 30,772 | 17,908,933 |
| 2025-03-17 | 5.77 | 5.84 | 5.76 | 5.83 | +1.22% | 45,096 | 26,163,912 |
| 2025-03-14 | 5.72 | 5.77 | 5.72 | 5.76 | +0.52% | 37,585 | 21,610,771 |
| 2025-03-13 | 5.7 | 5.73 | 5.67 | 5.73 | +0.7% | 45,045 | 25,680,197 |
| 2025-03-12 | 5.7 | 5.71 | 5.66 | 5.69 | -0.35% | 23,916 | 13,585,675 |
| 2025-03-11 | 5.65 | 5.71 | 5.61 | 5.71 | +0.88% | 31,698 | 17,954,099 |
| 2025-03-10 | 5.64 | 5.7 | 5.63 | 5.66 | +0.18% | 33,994 | 19,258,741 |
| 2025-03-07 | 5.63 | 5.67 | 5.62 | 5.65 | +0.18% | 29,137 | 16,463,423 |
| 2025-03-06 | 5.62 | 5.65 | 5.61 | 5.64 | +0.18% | 25,052 | 14,111,337 |
| 2025-03-05 | 5.64 | 5.64 | 5.59 | 5.63 | -0.18% | 26,382 | 14,804,458 |
| 2025-03-04 | 5.61 | 5.65 | 5.61 | 5.64 | +0.18% | 23,429 | 13,196,193 |
| 2025-03-03 | 5.66 | 5.7 | 5.61 | 5.63 | -0.53% | 34,289 | 19,387,208 |
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：