股票概览
5.53
-1.07%
-0.06
5.59
开盘价
5.65
最高价
5.48
最低价
378,272
成交量
数据更新至: 2025-03-25
技术指标
5.52
MA5 (5日均线)
5.47
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 | 5.59 | 5.65 | 5.48 | 5.53 | -1.07% | 378,272 | 210,476,726 |
| 2025-03-24 | 5.44 | 5.59 | 5.39 | 5.59 | +2.57% | 692,933 | 381,916,162 |
| 2025-03-21 | 5.52 | 5.57 | 5.43 | 5.45 | -1.8% | 382,230 | 209,822,926 |
| 2025-03-20 | 5.46 | 5.6 | 5.45 | 5.55 | +1.28% | 434,913 | 240,837,344 |
| 2025-03-19 | 5.5 | 5.5 | 5.44 | 5.48 | -0.54% | 227,141 | 124,040,980 |
| 2025-03-18 | 5.48 | 5.54 | 5.44 | 5.51 | +0.55% | 350,712 | 192,620,825 |
| 2025-03-17 | 5.4 | 5.52 | 5.4 | 5.48 | +1.67% | 392,943 | 215,129,293 |
| 2025-03-14 | 5.32 | 5.39 | 5.26 | 5.39 | +1.32% | 305,048 | 163,340,401 |
| 2025-03-13 | 5.41 | 5.42 | 5.27 | 5.32 | -1.66% | 311,237 | 165,801,189 |
| 2025-03-12 | 5.32 | 5.43 | 5.3 | 5.41 | +2.08% | 397,448 | 214,253,179 |
| 2025-03-11 | 5.29 | 5.31 | 5.24 | 5.3 | -0.38% | 228,124 | 120,231,950 |
| 2025-03-10 | 5.3 | 5.34 | 5.25 | 5.32 | +0.57% | 230,937 | 122,276,445 |
| 2025-03-07 | 5.35 | 5.39 | 5.27 | 5.29 | -1.12% | 297,836 | 158,836,829 |
| 2025-03-06 | 5.33 | 5.39 | 5.32 | 5.35 | +0.75% | 284,180 | 152,189,713 |
| 2025-03-05 | 5.3 | 5.35 | 5.27 | 5.31 | -0.38% | 229,622 | 121,660,048 |
| 2025-03-04 | 5.27 | 5.35 | 5.25 | 5.33 | +0.57% | 196,410 | 104,440,941 |
| 2025-03-03 | 5.32 | 5.43 | 5.27 | 5.3 | -0.38% | 311,701 | 166,744,477 |
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：