股票概览
5.44
+2.06%
+0.11
5.32
开盘价
5.46
最高价
5.29
最低价
161,081
成交量
数据更新至: 2025-03-25
技术指标
5.36
MA5 (5日均线)
5.35
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 | 5.32 | 5.46 | 5.29 | 5.44 | +2.06% | 161,081 | 86,628,465 |
| 2025-03-24 | 5.32 | 5.35 | 5.26 | 5.33 | 0% | 111,559 | 59,171,925 |
| 2025-03-21 | 5.34 | 5.4 | 5.32 | 5.33 | -0.19% | 127,590 | 68,361,968 |
| 2025-03-20 | 5.35 | 5.37 | 5.33 | 5.34 | -0.19% | 96,743 | 51,734,330 |
| 2025-03-19 | 5.37 | 5.38 | 5.33 | 5.35 | -0.37% | 82,689 | 44,232,496 |
| 2025-03-18 | 5.38 | 5.4 | 5.35 | 5.37 | 0% | 93,687 | 50,316,033 |
| 2025-03-17 | 5.36 | 5.39 | 5.35 | 5.37 | +0.19% | 110,080 | 59,137,025 |
| 2025-03-14 | 5.3 | 5.37 | 5.3 | 5.36 | +0.94% | 134,922 | 72,103,748 |
| 2025-03-13 | 5.28 | 5.33 | 5.27 | 5.31 | +0.38% | 106,546 | 56,413,825 |
| 2025-03-12 | 5.3 | 5.31 | 5.26 | 5.29 | 0% | 83,015 | 43,873,208 |
| 2025-03-11 | 5.24 | 5.29 | 5.21 | 5.29 | +0.76% | 127,201 | 66,881,061 |
| 2025-03-10 | 5.24 | 5.27 | 5.22 | 5.25 | +0.19% | 74,589 | 39,115,317 |
| 2025-03-07 | 5.24 | 5.27 | 5.21 | 5.24 | 0% | 91,609 | 48,043,107 |
| 2025-03-06 | 5.24 | 5.25 | 5.21 | 5.24 | +0.19% | 98,343 | 51,476,098 |
| 2025-03-05 | 5.28 | 5.29 | 5.21 | 5.23 | -0.95% | 86,969 | 45,499,727 |
| 2025-03-04 | 5.28 | 5.3 | 5.26 | 5.28 | -0.19% | 73,903 | 39,041,764 |
| 2025-03-03 | 5.28 | 5.35 | 5.27 | 5.29 | +0.19% | 89,166 | 47,415,014 |
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：