股票概览
5.87
+1.38%
+0.08
5.48
开盘价
6.25
最高价
5.48
最低价
4,090,441
成交量
数据更新至: 2025-03-25
技术指标
5.27
MA5 (5日均线)
4.93
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 | 5.48 | 6.25 | 5.48 | 5.87 | +1.38% | 4,090,441 | 2,385,138,266 |
| 2025-03-24 | 5.79 | 5.79 | 5.39 | 5.79 | +10.08% | 5,959,434 | 3,370,797,032 |
| 2025-03-21 | 4.85 | 5.26 | 4.85 | 5.26 | +10.04% | 1,713,251 | 885,066,771 |
| 2025-03-20 | 4.65 | 4.95 | 4.64 | 4.78 | +2.58% | 1,337,159 | 640,484,292 |
| 2025-03-19 | 4.66 | 4.76 | 4.63 | 4.66 | +0.43% | 820,957 | 384,580,588 |
| 2025-03-18 | 4.58 | 4.71 | 4.56 | 4.64 | +1.98% | 782,502 | 363,160,907 |
| 2025-03-17 | 4.62 | 4.64 | 4.54 | 4.55 | -1.09% | 579,218 | 264,775,642 |
| 2025-03-14 | 4.52 | 4.65 | 4.46 | 4.6 | +2% | 645,966 | 294,567,026 |
| 2025-03-13 | 4.62 | 4.63 | 4.46 | 4.51 | -2.8% | 698,825 | 315,622,015 |
| 2025-03-12 | 4.71 | 4.72 | 4.62 | 4.64 | -0.64% | 534,128 | 249,032,633 |
| 2025-03-11 | 4.58 | 4.71 | 4.55 | 4.67 | +1.3% | 579,715 | 269,040,511 |
| 2025-03-10 | 4.61 | 4.64 | 4.55 | 4.61 | 0% | 572,159 | 262,572,119 |
| 2025-03-07 | 4.64 | 4.74 | 4.59 | 4.61 | -0.86% | 785,581 | 365,358,019 |
| 2025-03-06 | 4.61 | 4.7 | 4.59 | 4.65 | +0.87% | 1,009,227 | 467,517,203 |
| 2025-03-05 | 4.48 | 4.76 | 4.46 | 4.61 | +2.44% | 1,248,768 | 574,307,073 |
| 2025-03-04 | 4.39 | 4.52 | 4.37 | 4.5 | +2.97% | 742,033 | 332,469,938 |
| 2025-03-03 | 4.37 | 4.44 | 4.33 | 4.37 | 0% | 559,042 | 245,278,229 |
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：