股票概览
5.6
-0.71%
-0.04
5.56
开盘价
5.61
最高价
5.52
最低价
355,216
成交量
数据更新至: 2025-03-25
技术指标
5.68
MA5 (5日均线)
5.78
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 | 5.56 | 5.61 | 5.52 | 5.6 | -0.71% | 355,216 | 197,244,603 |
| 2025-03-24 | 5.63 | 5.68 | 5.43 | 5.64 | +0.53% | 936,482 | 518,487,720 |
| 2025-03-21 | 5.77 | 5.8 | 5.58 | 5.61 | -2.94% | 1,020,384 | 578,903,437 |
| 2025-03-20 | 5.77 | 5.83 | 5.75 | 5.78 | 0% | 520,333 | 301,203,253 |
| 2025-03-19 | 5.84 | 5.85 | 5.76 | 5.78 | -1.37% | 605,362 | 350,712,101 |
| 2025-03-18 | 5.88 | 5.93 | 5.84 | 5.86 | -0.17% | 591,695 | 347,946,648 |
| 2025-03-17 | 5.91 | 5.94 | 5.86 | 5.87 | -1.51% | 929,230 | 547,090,987 |
| 2025-03-14 | 5.81 | 6.12 | 5.73 | 5.96 | +2.58% | 1,349,450 | 800,073,374 |
| 2025-03-13 | 5.9 | 5.93 | 5.75 | 5.81 | -0.85% | 731,978 | 426,193,886 |
| 2025-03-12 | 5.78 | 5.98 | 5.76 | 5.86 | +1.56% | 1,035,261 | 606,564,555 |
| 2025-03-11 | 5.72 | 5.78 | 5.69 | 5.77 | -0.35% | 638,914 | 366,478,058 |
| 2025-03-10 | 5.87 | 5.87 | 5.77 | 5.79 | -2.03% | 837,143 | 484,936,721 |
| 2025-03-07 | 6.01 | 6.1 | 5.9 | 5.91 | -0.84% | 1,512,015 | 906,960,858 |
| 2025-03-06 | 5.81 | 5.96 | 5.78 | 5.96 | +3.65% | 1,503,658 | 884,472,430 |
| 2025-03-05 | 5.72 | 5.77 | 5.67 | 5.75 | -0.17% | 734,009 | 418,899,710 |
| 2025-03-04 | 5.7 | 5.78 | 5.67 | 5.76 | +0.52% | 712,812 | 408,922,856 |
| 2025-03-03 | 5.71 | 5.8 | 5.7 | 5.73 | 0% | 915,101 | 524,957,044 |
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：