股票概览
5.43
+0.56%
+0.03
5.4
开盘价
5.44
最高价
5.34
最低价
58,370
成交量
数据更新至: 2025-03-25
技术指标
5.39
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 | 5.4 | 5.44 | 5.34 | 5.43 | +0.56% | 58,370 | 31,511,860 |
| 2025-03-24 | 5.4 | 5.47 | 5.33 | 5.4 | +0.75% | 106,043 | 57,165,530 |
| 2025-03-21 | 5.36 | 5.42 | 5.33 | 5.36 | -0.37% | 86,320 | 46,451,507 |
| 2025-03-20 | 5.38 | 5.41 | 5.35 | 5.38 | -0.19% | 51,842 | 27,907,395 |
| 2025-03-19 | 5.38 | 5.4 | 5.35 | 5.39 | 0% | 39,411 | 21,183,168 |
| 2025-03-18 | 5.37 | 5.4 | 5.35 | 5.39 | +0.56% | 66,494 | 35,709,644 |
| 2025-03-17 | 5.36 | 5.39 | 5.33 | 5.36 | +0.19% | 58,161 | 31,162,268 |
| 2025-03-14 | 5.24 | 5.36 | 5.23 | 5.35 | +2.1% | 136,012 | 72,241,267 |
| 2025-03-13 | 5.22 | 5.25 | 5.18 | 5.24 | +0.19% | 43,417 | 22,619,376 |
| 2025-03-12 | 5.21 | 5.25 | 5.19 | 5.23 | +0.38% | 52,377 | 27,333,625 |
| 2025-03-11 | 5.18 | 5.21 | 5.14 | 5.21 | +0.39% | 49,878 | 25,889,952 |
| 2025-03-10 | 5.17 | 5.2 | 5.14 | 5.19 | +0.78% | 49,944 | 25,871,707 |
| 2025-03-07 | 5.16 | 5.18 | 5.14 | 5.15 | -0.39% | 37,992 | 19,616,688 |
| 2025-03-06 | 5.14 | 5.18 | 5.12 | 5.17 | +0.39% | 47,029 | 24,244,323 |
| 2025-03-05 | 5.18 | 5.18 | 5.12 | 5.15 | -0.39% | 45,850 | 23,547,533 |
| 2025-03-04 | 5.16 | 5.18 | 5.13 | 5.17 | +0.19% | 25,431 | 13,117,342 |
| 2025-03-03 | 5.18 | 5.21 | 5.14 | 5.16 | 0% | 44,986 | 23,277,362 |
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：