股票概览
5.67
+0.71%
+0.04
5.69
开盘价
5.72
最高价
5.58
最低价
38,118
成交量
数据更新至: 2025-03-25
技术指标
5.78
MA5 (5日均线)
5.84
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 | 5.69 | 5.72 | 5.58 | 5.67 | +0.71% | 38,118 | 21,460,641 |
| 2025-03-24 | 5.79 | 5.81 | 5.53 | 5.63 | -2.93% | 91,160 | 51,570,515 |
| 2025-03-21 | 5.89 | 5.89 | 5.74 | 5.8 | -1.53% | 82,845 | 48,061,686 |
| 2025-03-20 | 5.94 | 5.96 | 5.88 | 5.89 | -0.34% | 56,345 | 33,381,652 |
| 2025-03-19 | 5.96 | 5.97 | 5.89 | 5.91 | -0.84% | 57,668 | 34,116,127 |
| 2025-03-18 | 5.95 | 6.06 | 5.9 | 5.96 | +0.51% | 93,767 | 55,950,802 |
| 2025-03-17 | 5.9 | 5.96 | 5.87 | 5.93 | +0.85% | 72,118 | 42,705,589 |
| 2025-03-14 | 5.78 | 5.89 | 5.73 | 5.88 | +1.55% | 92,697 | 54,124,099 |
| 2025-03-13 | 5.87 | 5.9 | 5.71 | 5.79 | -1.86% | 102,358 | 59,257,012 |
| 2025-03-12 | 5.92 | 5.95 | 5.89 | 5.9 | 0% | 80,581 | 47,701,770 |
| 2025-03-11 | 5.88 | 5.92 | 5.77 | 5.9 | -1.01% | 132,105 | 77,124,369 |
| 2025-03-10 | 5.95 | 6.02 | 5.95 | 5.96 | -1% | 74,143 | 44,294,740 |
| 2025-03-07 | 6.11 | 6.11 | 5.97 | 6.02 | -1.63% | 110,090 | 66,354,548 |
| 2025-03-06 | 6.05 | 6.15 | 6.02 | 6.12 | +1.32% | 122,503 | 74,765,592 |
| 2025-03-05 | 6.13 | 6.14 | 6 | 6.04 | -1.79% | 119,140 | 71,862,931 |
| 2025-03-04 | 5.99 | 6.2 | 5.95 | 6.15 | +1.65% | 150,903 | 92,130,225 |
| 2025-03-03 | 6.03 | 6.23 | 5.93 | 6.05 | -0.66% | 177,091 | 107,867,367 |
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：