股票概览
5.31
+0.38%
+0.02
5.29
开盘价
5.36
最高价
5.25
最低价
19,564
成交量
数据更新至: 2025-03-25
技术指标
5.37
MA5 (5日均线)
5.43
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 | 5.29 | 5.36 | 5.25 | 5.31 | +0.38% | 19,564 | 10,391,822 |
| 2025-03-24 | 5.32 | 5.38 | 5.2 | 5.29 | -1.31% | 36,494 | 19,331,525 |
| 2025-03-21 | 5.39 | 5.52 | 5.31 | 5.36 | -0.92% | 39,832 | 21,550,412 |
| 2025-03-20 | 5.44 | 5.49 | 5.38 | 5.41 | -1.1% | 27,971 | 15,173,624 |
| 2025-03-19 | 5.56 | 5.56 | 5.4 | 5.47 | -1.8% | 35,951 | 19,671,628 |
| 2025-03-18 | 5.53 | 5.69 | 5.44 | 5.57 | +0.54% | 54,790 | 30,480,496 |
| 2025-03-17 | 5.55 | 5.64 | 5.51 | 5.54 | +0.18% | 42,183 | 23,442,403 |
| 2025-03-14 | 5.3 | 5.55 | 5.26 | 5.53 | +4.34% | 52,466 | 28,603,158 |
| 2025-03-13 | 5.55 | 5.55 | 5.26 | 5.3 | -3.64% | 68,359 | 36,596,398 |
| 2025-03-12 | 5.6 | 5.68 | 5.5 | 5.5 | -1.96% | 81,128 | 45,207,394 |
| 2025-03-11 | 5.58 | 5.69 | 5.55 | 5.61 | -0.71% | 61,705 | 34,616,992 |
| 2025-03-10 | 5.58 | 5.73 | 5.47 | 5.65 | +3.29% | 86,594 | 48,672,503 |
| 2025-03-07 | 5.4 | 5.62 | 5.4 | 5.47 | -1.08% | 57,629 | 31,824,560 |
| 2025-03-06 | 5.49 | 5.59 | 5.46 | 5.53 | -3.83% | 160,644 | 88,395,219 |
| 2025-03-05 | 5.65 | 5.89 | 5.57 | 5.75 | +2.5% | 109,730 | 63,173,251 |
| 2025-03-04 | 5.7 | 5.84 | 5.42 | 5.61 | -1.75% | 103,480 | 58,053,534 |
| 2025-03-03 | 5.55 | 5.75 | 5.5 | 5.71 | -1.38% | 79,294 | 44,424,994 |
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：