股票概览
5.75
+0.35%
+0.02
5.73
开盘价
5.76
最高价
5.69
最低价
95,170
成交量
数据更新至: 2025-03-25
技术指标
5.79
MA5 (5日均线)
5.78
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 | 5.76 | 5.69 | 5.75 | +0.35% | 95,170 | 54,513,230 |
| 2025-03-24 | 5.81 | 5.84 | 5.66 | 5.73 | -1.38% | 244,901 | 140,526,970 |
| 2025-03-21 | 5.83 | 5.9 | 5.79 | 5.81 | -0.51% | 229,919 | 134,458,661 |
| 2025-03-20 | 5.81 | 5.89 | 5.81 | 5.84 | +0.34% | 241,916 | 141,423,933 |
| 2025-03-19 | 5.82 | 5.85 | 5.79 | 5.82 | -0.17% | 170,580 | 99,222,967 |
| 2025-03-18 | 5.86 | 5.87 | 5.81 | 5.83 | -0.17% | 199,508 | 116,413,922 |
| 2025-03-17 | 5.78 | 5.85 | 5.77 | 5.84 | +1.21% | 274,795 | 159,845,412 |
| 2025-03-14 | 5.72 | 5.78 | 5.71 | 5.77 | +1.05% | 231,967 | 133,500,985 |
| 2025-03-13 | 5.73 | 5.74 | 5.67 | 5.71 | -0.35% | 140,866 | 80,305,125 |
| 2025-03-12 | 5.76 | 5.76 | 5.71 | 5.73 | -0.52% | 162,400 | 93,022,327 |
| 2025-03-11 | 5.75 | 5.77 | 5.69 | 5.76 | -0.52% | 169,432 | 97,138,377 |
| 2025-03-10 | 5.69 | 5.79 | 5.65 | 5.79 | +2.12% | 233,539 | 133,892,840 |
| 2025-03-07 | 5.74 | 5.74 | 5.65 | 5.67 | -1.22% | 167,053 | 95,237,384 |
| 2025-03-06 | 5.76 | 5.77 | 5.7 | 5.74 | -0.52% | 266,760 | 152,749,489 |
| 2025-03-05 | 5.66 | 5.79 | 5.61 | 5.77 | +1.76% | 279,272 | 159,985,073 |
| 2025-03-04 | 5.6 | 5.68 | 5.58 | 5.67 | +0.71% | 146,661 | 82,718,095 |
| 2025-03-03 | 5.64 | 5.69 | 5.61 | 5.63 | +0.18% | 198,375 | 111,831,301 |
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：