股票概览
5.74
-4.81%
-0.29
5.73
开盘价
6.21
最高价
5.73
最低价
308,871
成交量
数据更新至: 2025-03-25
技术指标
6.37
MA5 (5日均线)
7.14
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 | 5.73 | 6.21 | 5.73 | 5.74 | -4.81% | 308,871 | 179,682,593 |
| 2025-03-24 | 6.03 | 6.03 | 6.03 | 6.03 | -5.04% | 9,106 | 5,490,918 |
| 2025-03-21 | 6.35 | 6.35 | 6.35 | 6.35 | -4.94% | 28,001 | 17,780,635 |
| 2025-03-20 | 6.96 | 6.96 | 6.68 | 6.68 | -4.98% | 270,656 | 182,182,113 |
| 2025-03-19 | 6.95 | 7.03 | 6.95 | 7.03 | -3.96% | 154,643 | 107,873,045 |
| 2025-03-18 | 7.32 | 7.32 | 7.32 | 7.32 | -4.94% | 8,139 | 5,957,748 |
| 2025-03-17 | 7.7 | 7.7 | 7.7 | 7.7 | -4.94% | 29,942 | 23,055,340 |
| 2025-03-14 | 8.26 | 8.3 | 7.98 | 8.1 | -1.82% | 90,472 | 73,121,333 |
| 2025-03-13 | 8.16 | 8.38 | 8.09 | 8.25 | +0.86% | 88,241 | 72,805,249 |
| 2025-03-12 | 8.59 | 8.59 | 8.18 | 8.18 | -4.99% | 145,802 | 121,099,347 |
| 2025-03-11 | 8.78 | 8.9 | 8.47 | 8.61 | +0.82% | 165,359 | 143,438,832 |
| 2025-03-10 | 8.14 | 8.54 | 8.14 | 8.54 | +5.04% | 95,697 | 80,632,275 |
| 2025-03-07 | 7.9 | 8.24 | 7.78 | 8.13 | +1.12% | 146,017 | 117,031,209 |
| 2025-03-06 | 7.86 | 8.25 | 7.86 | 8.04 | +2.29% | 184,379 | 149,640,190 |
| 2025-03-05 | 7.9 | 8.13 | 7.74 | 7.86 | -1.75% | 119,962 | 94,858,222 |
| 2025-03-04 | 7.98 | 8.35 | 7.84 | 8 | -2.91% | 123,312 | 99,274,480 |
| 2025-03-03 | 8.72 | 8.88 | 8.24 | 8.24 | -4.96% | 141,485 | 119,237,960 |
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：