股票概览
5.15
+0.78%
+0.04
5.11
开盘价
5.16
最高价
5.09
最低价
198,641
成交量
数据更新至: 2025-03-25
技术指标
5.10
MA5 (5日均线)
5.09
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 | 5.11 | 5.16 | 5.09 | 5.15 | +0.78% | 198,641 | 102,021,069 |
| 2025-03-24 | 5.09 | 5.14 | 5.07 | 5.11 | +0.59% | 197,271 | 100,742,109 |
| 2025-03-21 | 5.08 | 5.15 | 5.07 | 5.08 | 0% | 247,056 | 126,326,616 |
| 2025-03-20 | 5.1 | 5.11 | 5.08 | 5.08 | -0.2% | 138,284 | 70,418,230 |
| 2025-03-19 | 5.1 | 5.13 | 5.07 | 5.09 | -0.59% | 122,724 | 62,515,097 |
| 2025-03-18 | 5.08 | 5.12 | 5.06 | 5.12 | +0.79% | 203,544 | 103,647,995 |
| 2025-03-17 | 5.08 | 5.1 | 5.06 | 5.08 | 0% | 228,543 | 116,094,499 |
| 2025-03-14 | 5.01 | 5.09 | 5 | 5.08 | +1.4% | 343,017 | 173,360,458 |
| 2025-03-13 | 5.04 | 5.06 | 5 | 5.01 | -0.79% | 297,821 | 149,825,110 |
| 2025-03-12 | 5.04 | 5.06 | 5.03 | 5.05 | 0% | 151,829 | 76,567,160 |
| 2025-03-11 | 5.02 | 5.05 | 5 | 5.05 | +0.2% | 134,988 | 67,868,530 |
| 2025-03-10 | 5.07 | 5.07 | 5.01 | 5.04 | -0.4% | 171,545 | 86,368,182 |
| 2025-03-07 | 5.06 | 5.08 | 5.04 | 5.06 | -0.2% | 152,451 | 77,153,370 |
| 2025-03-06 | 5.05 | 5.07 | 5.04 | 5.07 | +0.2% | 157,830 | 79,838,231 |
| 2025-03-05 | 5.05 | 5.07 | 5.02 | 5.06 | +0.2% | 125,096 | 63,081,351 |
| 2025-03-04 | 5.04 | 5.06 | 5.02 | 5.05 | 0% | 118,126 | 59,573,796 |
| 2025-03-03 | 5.02 | 5.07 | 5.02 | 5.05 | +0.6% | 196,371 | 99,142,754 |
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：