股票概览
5.09
+1.39%
+0.07
5.04
开盘价
5.11
最高价
5
最低价
148,649
成交量
数据更新至: 2025-03-25
技术指标
5.09
MA5 (5日均线)
5.09
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 | 5.04 | 5.11 | 5 | 5.09 | +1.39% | 148,649 | 75,163,776 |
| 2025-03-24 | 5.06 | 5.09 | 4.98 | 5.02 | -0.79% | 302,672 | 151,951,412 |
| 2025-03-21 | 5.15 | 5.2 | 5.06 | 5.06 | -0.98% | 339,945 | 174,174,268 |
| 2025-03-20 | 5.13 | 5.17 | 5.09 | 5.11 | -0.78% | 227,927 | 116,805,012 |
| 2025-03-19 | 5.11 | 5.21 | 5.09 | 5.15 | +0.78% | 297,530 | 153,383,159 |
| 2025-03-18 | 5.1 | 5.14 | 5.07 | 5.11 | +0.39% | 219,900 | 112,371,945 |
| 2025-03-17 | 5.13 | 5.15 | 5.08 | 5.09 | -0.78% | 297,994 | 152,126,486 |
| 2025-03-14 | 5.06 | 5.13 | 5.01 | 5.13 | +0.39% | 465,546 | 236,120,859 |
| 2025-03-13 | 5.03 | 5.2 | 5.02 | 5.11 | +1.59% | 538,699 | 274,292,221 |
| 2025-03-12 | 5.05 | 5.06 | 5.01 | 5.03 | -0.4% | 150,592 | 75,690,758 |
| 2025-03-11 | 5.02 | 5.06 | 4.98 | 5.05 | -0.2% | 185,922 | 93,518,532 |
| 2025-03-10 | 5.02 | 5.1 | 4.99 | 5.06 | +1.2% | 284,677 | 143,206,376 |
| 2025-03-07 | 5.02 | 5.04 | 4.97 | 5 | -0.6% | 236,313 | 118,088,722 |
| 2025-03-06 | 5.02 | 5.05 | 4.99 | 5.03 | +0.2% | 252,472 | 126,833,064 |
| 2025-03-05 | 5.1 | 5.11 | 5.01 | 5.02 | -1.38% | 205,664 | 103,444,187 |
| 2025-03-04 | 5.05 | 5.13 | 5.03 | 5.09 | +0.59% | 236,545 | 120,396,410 |
| 2025-03-03 | 4.96 | 5.09 | 4.94 | 5.06 | +2.43% | 451,750 | 227,474,527 |
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：