股票概览
5.05
-0.39%
-0.02
5.08
开盘价
5.1
最高价
4.93
最低价
106,305
成交量
数据更新至: 2025-03-25
技术指标
5.01
MA5 (5日均线)
4.98
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 | 5.08 | 5.1 | 4.93 | 5.05 | -0.39% | 106,305 | 53,121,560 |
| 2025-03-24 | 4.98 | 5.3 | 4.96 | 5.07 | +1% | 309,007 | 157,979,083 |
| 2025-03-21 | 4.91 | 5.05 | 4.87 | 5.02 | +2.24% | 194,066 | 96,596,153 |
| 2025-03-20 | 5 | 5.06 | 4.9 | 4.91 | -1.6% | 123,975 | 61,473,378 |
| 2025-03-19 | 4.98 | 5.08 | 4.92 | 4.99 | -0.4% | 121,850 | 60,782,390 |
| 2025-03-18 | 5.07 | 5.08 | 4.94 | 5.01 | -0.6% | 163,559 | 81,576,812 |
| 2025-03-17 | 5.18 | 5.45 | 5.03 | 5.04 | +0.8% | 350,051 | 180,002,938 |
| 2025-03-14 | 4.85 | 5.03 | 4.82 | 5 | +3.09% | 253,900 | 125,675,941 |
| 2025-03-13 | 4.86 | 4.91 | 4.74 | 4.85 | +0.62% | 137,619 | 66,293,261 |
| 2025-03-12 | 4.8 | 4.89 | 4.75 | 4.82 | +0.21% | 152,428 | 73,309,993 |
| 2025-03-11 | 4.71 | 4.84 | 4.66 | 4.81 | +2.34% | 180,202 | 86,031,948 |
| 2025-03-10 | 4.68 | 4.74 | 4.66 | 4.7 | +0.64% | 85,942 | 40,403,792 |
| 2025-03-07 | 4.79 | 4.79 | 4.66 | 4.67 | -2.51% | 127,353 | 59,761,194 |
| 2025-03-06 | 4.79 | 4.81 | 4.72 | 4.79 | -0.21% | 153,376 | 73,018,379 |
| 2025-03-05 | 4.82 | 4.88 | 4.71 | 4.8 | +0.42% | 171,288 | 81,850,589 |
| 2025-03-04 | 4.65 | 4.83 | 4.62 | 4.78 | +4.14% | 197,835 | 93,448,234 |
| 2025-03-03 | 4.68 | 4.72 | 4.56 | 4.59 | -1.08% | 169,441 | 78,739,134 |
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：