股票概览
5.46
+1.11%
+0.06
5.4
开盘价
5.47
最高价
5.39
最低价
1,253,230
成交量
数据更新至: 2025-03-25
技术指标
5.41
MA5 (5日均线)
5.38
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 | 5.4 | 5.47 | 5.39 | 5.46 | +1.11% | 1,253,230 | 681,398,074 |
| 2025-03-24 | 5.36 | 5.43 | 5.36 | 5.4 | +0.75% | 1,669,882 | 901,449,295 |
| 2025-03-21 | 5.41 | 5.44 | 5.35 | 5.36 | -1.11% | 1,592,606 | 857,626,317 |
| 2025-03-20 | 5.43 | 5.46 | 5.38 | 5.42 | -0.18% | 1,308,246 | 708,161,431 |
| 2025-03-19 | 5.38 | 5.44 | 5.36 | 5.43 | +1.12% | 1,982,753 | 1,072,223,043 |
| 2025-03-18 | 5.38 | 5.39 | 5.34 | 5.37 | 0% | 1,456,673 | 782,036,213 |
| 2025-03-17 | 5.36 | 5.39 | 5.34 | 5.37 | +0.19% | 1,507,440 | 809,770,631 |
| 2025-03-14 | 5.34 | 5.38 | 5.32 | 5.36 | +0.56% | 1,906,565 | 1,021,937,162 |
| 2025-03-13 | 5.33 | 5.36 | 5.32 | 5.33 | 0% | 1,460,993 | 779,833,853 |
| 2025-03-12 | 5.37 | 5.38 | 5.33 | 5.33 | -1.11% | 1,450,975 | 775,174,727 |
| 2025-03-11 | 5.36 | 5.39 | 5.34 | 5.39 | +0.37% | 1,632,937 | 875,604,694 |
| 2025-03-10 | 5.41 | 5.42 | 5.35 | 5.37 | -0.74% | 1,589,315 | 854,012,144 |
| 2025-03-07 | 5.44 | 5.46 | 5.41 | 5.41 | -0.55% | 1,352,606 | 734,243,712 |
| 2025-03-06 | 5.46 | 5.47 | 5.4 | 5.44 | -0.55% | 1,684,126 | 915,264,011 |
| 2025-03-05 | 5.38 | 5.49 | 5.36 | 5.47 | +1.67% | 2,515,765 | 1,370,959,629 |
| 2025-03-04 | 5.41 | 5.44 | 5.37 | 5.38 | -0.74% | 1,497,831 | 810,212,873 |
| 2025-03-03 | 5.41 | 5.44 | 5.32 | 5.42 | +0.37% | 2,424,066 | 1,306,017,886 |
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：