股票概览
5.9
-1.99%
-0.12
5.97
开盘价
5.98
最高价
5.86
最低价
164,499
成交量
数据更新至: 2025-03-25
技术指标
5.93
MA5 (5日均线)
5.91
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 | 5.97 | 5.98 | 5.86 | 5.9 | -1.99% | 164,499 | 97,243,460 |
| 2025-03-24 | 5.9 | 6.05 | 5.83 | 6.02 | +2.56% | 325,169 | 193,425,135 |
| 2025-03-21 | 5.91 | 5.95 | 5.85 | 5.87 | -0.68% | 118,479 | 69,883,357 |
| 2025-03-20 | 5.96 | 5.99 | 5.9 | 5.91 | -0.84% | 124,883 | 74,120,060 |
| 2025-03-19 | 6.03 | 6.06 | 5.93 | 5.96 | -1.65% | 162,046 | 96,702,708 |
| 2025-03-18 | 6.08 | 6.09 | 5.99 | 6.06 | -0.33% | 231,653 | 139,638,582 |
| 2025-03-17 | 5.79 | 6.15 | 5.79 | 6.08 | +5.01% | 676,554 | 409,496,110 |
| 2025-03-14 | 5.73 | 5.8 | 5.7 | 5.79 | +1.4% | 145,791 | 84,042,950 |
| 2025-03-13 | 5.76 | 5.77 | 5.68 | 5.71 | -0.87% | 115,072 | 65,774,502 |
| 2025-03-12 | 5.83 | 5.85 | 5.74 | 5.76 | -1.2% | 155,661 | 89,774,193 |
| 2025-03-11 | 5.82 | 5.84 | 5.78 | 5.83 | -0.68% | 127,971 | 74,325,232 |
| 2025-03-10 | 5.88 | 5.9 | 5.8 | 5.87 | -0.51% | 182,173 | 106,436,526 |
| 2025-03-07 | 5.8 | 5.95 | 5.8 | 5.9 | +1.2% | 229,822 | 135,517,793 |
| 2025-03-06 | 5.8 | 5.88 | 5.78 | 5.83 | +0.52% | 188,190 | 109,705,313 |
| 2025-03-05 | 5.87 | 5.87 | 5.74 | 5.8 | -1.36% | 180,188 | 104,356,194 |
| 2025-03-04 | 5.88 | 5.9 | 5.82 | 5.88 | -0.34% | 146,460 | 85,890,151 |
| 2025-03-03 | 5.84 | 5.96 | 5.81 | 5.9 | +1.2% | 212,013 | 125,223,353 |
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：