股票概览
5.5
-1.61%
-0.09
5.61
开盘价
5.61
最高价
5.4
最低价
38,433
成交量
数据更新至: 2025-03-25
技术指标
5.77
MA5 (5日均线)
5.94
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 | 5.61 | 5.61 | 5.4 | 5.5 | -1.61% | 38,433 | 21,059,166 |
| 2025-03-24 | 5.82 | 5.85 | 5.48 | 5.59 | -3.95% | 82,191 | 46,317,426 |
| 2025-03-21 | 5.89 | 5.91 | 5.76 | 5.82 | -1.69% | 67,863 | 39,641,643 |
| 2025-03-20 | 6 | 6.02 | 5.92 | 5.92 | -1.82% | 54,358 | 32,439,554 |
| 2025-03-19 | 6.06 | 6.06 | 5.95 | 6.03 | -0.66% | 66,206 | 39,664,142 |
| 2025-03-18 | 6.27 | 6.28 | 6.04 | 6.07 | -2.88% | 78,773 | 48,087,337 |
| 2025-03-17 | 6.14 | 6.33 | 6.1 | 6.25 | +1.79% | 119,171 | 74,088,911 |
| 2025-03-14 | 5.94 | 6.14 | 5.91 | 6.14 | +3.37% | 115,400 | 69,565,124 |
| 2025-03-13 | 6.15 | 6.19 | 5.79 | 5.94 | -3.88% | 133,524 | 79,661,445 |
| 2025-03-12 | 6.3 | 6.31 | 6.11 | 6.18 | +0.16% | 83,312 | 51,718,467 |
| 2025-03-11 | 6.14 | 6.21 | 6.07 | 6.17 | 0% | 96,987 | 59,641,337 |
| 2025-03-10 | 6.3 | 6.32 | 6.12 | 6.17 | -1.28% | 93,099 | 57,586,582 |
| 2025-03-07 | 6.27 | 6.32 | 6.14 | 6.25 | -1.11% | 93,246 | 57,987,981 |
| 2025-03-06 | 6.3 | 6.37 | 6.25 | 6.32 | 0% | 137,995 | 87,060,969 |
| 2025-03-05 | 6.4 | 6.49 | 6.24 | 6.32 | -2.62% | 247,557 | 157,005,414 |
| 2025-03-04 | 5.94 | 6.53 | 5.92 | 6.49 | +9.26% | 411,448 | 261,584,717 |
| 2025-03-03 | 6.02 | 6.13 | 5.9 | 5.94 | -1.66% | 129,371 | 77,574,981 |
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：