股票概览
5.29
+2.32%
+0.12
5.14
开盘价
5.33
最高价
5.13
最低价
444,480
成交量
数据更新至: 2025-03-25
技术指标
5.19
MA5 (5日均线)
5.14
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 | 5.14 | 5.33 | 5.13 | 5.29 | +2.32% | 444,480 | 234,074,653 |
| 2025-03-24 | 5.19 | 5.21 | 5.06 | 5.17 | -0.19% | 355,175 | 182,016,984 |
| 2025-03-21 | 5.18 | 5.27 | 5.14 | 5.18 | -0.19% | 361,747 | 188,049,999 |
| 2025-03-20 | 5.14 | 5.21 | 5.11 | 5.19 | +0.97% | 300,524 | 155,649,563 |
| 2025-03-19 | 5.09 | 5.17 | 5.08 | 5.14 | +0.78% | 323,494 | 166,129,511 |
| 2025-03-18 | 5.14 | 5.14 | 5.07 | 5.1 | -0.2% | 266,506 | 135,954,712 |
| 2025-03-17 | 5.1 | 5.16 | 5.09 | 5.11 | 0% | 290,979 | 149,118,032 |
| 2025-03-14 | 5.03 | 5.11 | 5.02 | 5.11 | +1.79% | 353,128 | 179,156,208 |
| 2025-03-13 | 5.1 | 5.13 | 4.99 | 5.02 | -1.95% | 374,438 | 188,579,724 |
| 2025-03-12 | 5.12 | 5.15 | 5.05 | 5.12 | 0% | 314,912 | 160,333,864 |
| 2025-03-11 | 5.08 | 5.13 | 5.02 | 5.12 | -0.19% | 221,725 | 112,959,003 |
| 2025-03-10 | 5.1 | 5.15 | 5.07 | 5.13 | +0.39% | 226,644 | 115,864,900 |
| 2025-03-07 | 5.17 | 5.19 | 5.1 | 5.11 | -0.78% | 251,030 | 129,140,299 |
| 2025-03-06 | 5.09 | 5.17 | 5.07 | 5.15 | +1.38% | 320,269 | 164,121,471 |
| 2025-03-05 | 5.13 | 5.16 | 5.03 | 5.08 | -1.74% | 282,686 | 143,274,300 |
| 2025-03-04 | 5.13 | 5.18 | 5.08 | 5.17 | +0.39% | 210,646 | 108,097,430 |
| 2025-03-03 | 5.2 | 5.22 | 5.12 | 5.15 | 0% | 238,908 | 123,544,932 |
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：