股票概览
6.03
+2.2%
+0.13
5.9
开盘价
6.03
最高价
5.9
最低价
470,994
成交量
数据更新至: 2025-03-25
技术指标
5.89
MA5 (5日均线)
5.77
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 | 5.9 | 6.03 | 5.9 | 6.03 | +2.2% | 470,994 | 281,205,811 |
| 2025-03-24 | 5.85 | 5.9 | 5.8 | 5.9 | +0.85% | 485,334 | 284,623,467 |
| 2025-03-21 | 5.84 | 5.89 | 5.81 | 5.85 | +0.52% | 396,022 | 231,571,417 |
| 2025-03-20 | 5.85 | 5.93 | 5.82 | 5.82 | -0.68% | 367,903 | 216,067,794 |
| 2025-03-19 | 5.69 | 5.87 | 5.68 | 5.86 | +2.63% | 815,390 | 472,858,563 |
| 2025-03-18 | 5.7 | 5.73 | 5.65 | 5.71 | 0% | 294,636 | 167,801,469 |
| 2025-03-17 | 5.66 | 5.74 | 5.65 | 5.71 | +0.88% | 609,529 | 347,017,163 |
| 2025-03-14 | 5.61 | 5.73 | 5.6 | 5.66 | +0.71% | 844,519 | 479,956,080 |
| 2025-03-13 | 5.56 | 5.66 | 5.55 | 5.62 | +1.08% | 597,206 | 335,509,761 |
| 2025-03-12 | 5.62 | 5.67 | 5.55 | 5.56 | -1.42% | 508,130 | 283,731,820 |
| 2025-03-11 | 5.53 | 5.64 | 5.51 | 5.64 | +1.81% | 538,191 | 301,048,503 |
| 2025-03-10 | 5.54 | 5.55 | 5.51 | 5.54 | 0% | 390,941 | 216,249,131 |
| 2025-03-07 | 5.66 | 5.69 | 5.53 | 5.54 | -2.12% | 883,056 | 492,242,029 |
| 2025-03-06 | 5.78 | 5.78 | 5.66 | 5.66 | -2.08% | 702,050 | 399,263,538 |
| 2025-03-05 | 5.66 | 5.79 | 5.64 | 5.78 | +1.94% | 511,391 | 293,665,713 |
| 2025-03-04 | 5.61 | 5.68 | 5.59 | 5.67 | +0.89% | 397,953 | 224,520,606 |
| 2025-03-03 | 5.69 | 5.71 | 5.58 | 5.62 | -0.71% | 525,088 | 295,693,412 |
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：