股票概览
5.93
+0.17%
+0.01
5.91
开盘价
5.95
最高价
5.89
最低价
164,256
成交量
数据更新至: 2025-03-25
技术指标
5.91
MA5 (5日均线)
5.89
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 | 5.91 | 5.95 | 5.89 | 5.93 | +0.17% | 164,256 | 97,381,523 |
| 2025-03-24 | 5.88 | 5.92 | 5.87 | 5.92 | +0.68% | 251,426 | 148,168,920 |
| 2025-03-21 | 5.91 | 5.94 | 5.84 | 5.88 | -0.51% | 344,557 | 203,186,298 |
| 2025-03-20 | 5.92 | 5.96 | 5.9 | 5.91 | -0.34% | 265,738 | 157,344,007 |
| 2025-03-19 | 5.91 | 5.93 | 5.87 | 5.93 | +0.51% | 268,679 | 158,680,374 |
| 2025-03-18 | 5.92 | 5.93 | 5.88 | 5.9 | -0.34% | 209,218 | 123,511,619 |
| 2025-03-17 | 5.89 | 5.94 | 5.88 | 5.92 | +0.51% | 328,418 | 194,357,741 |
| 2025-03-14 | 5.78 | 5.91 | 5.78 | 5.89 | +1.38% | 507,752 | 297,966,364 |
| 2025-03-13 | 5.79 | 5.82 | 5.78 | 5.81 | +0.35% | 270,462 | 156,839,166 |
| 2025-03-12 | 5.76 | 5.8 | 5.75 | 5.79 | +0.35% | 204,191 | 118,022,231 |
| 2025-03-11 | 5.73 | 5.78 | 5.73 | 5.77 | +0.17% | 188,178 | 108,243,957 |
| 2025-03-10 | 5.78 | 5.78 | 5.73 | 5.76 | -0.17% | 227,060 | 130,465,781 |
| 2025-03-07 | 5.8 | 5.81 | 5.76 | 5.77 | -0.69% | 218,716 | 126,432,127 |
| 2025-03-06 | 5.81 | 5.82 | 5.77 | 5.81 | -0.17% | 310,224 | 179,808,914 |
| 2025-03-05 | 5.77 | 5.83 | 5.75 | 5.82 | +1.04% | 396,197 | 229,771,390 |
| 2025-03-04 | 5.73 | 5.79 | 5.73 | 5.76 | +0.35% | 229,608 | 132,325,124 |
| 2025-03-03 | 5.74 | 5.77 | 5.73 | 5.74 | 0% | 240,146 | 138,017,270 |
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：