股票概览
6.45
+10.07%
+0.59
5.78
开盘价
6.45
最高价
5.78
最低价
630,829
成交量
数据更新至: 2025-03-25
技术指标
6.03
MA5 (5日均线)
5.87
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 | 5.78 | 6.45 | 5.78 | 6.45 | +10.07% | 630,829 | 395,630,025 |
| 2025-03-24 | 6.3 | 6.37 | 5.74 | 5.86 | -4.4% | 604,477 | 361,145,276 |
| 2025-03-21 | 5.92 | 6.23 | 5.9 | 6.13 | +3.9% | 657,432 | 402,467,335 |
| 2025-03-20 | 5.83 | 5.93 | 5.79 | 5.9 | +1.55% | 221,288 | 129,996,835 |
| 2025-03-19 | 5.8 | 5.89 | 5.75 | 5.81 | +0.17% | 147,788 | 85,904,110 |
| 2025-03-18 | 5.77 | 5.85 | 5.76 | 5.8 | +0.35% | 172,438 | 99,915,856 |
| 2025-03-17 | 5.75 | 5.86 | 5.73 | 5.78 | +1.58% | 212,682 | 123,251,703 |
| 2025-03-14 | 5.63 | 5.7 | 5.56 | 5.69 | +1.07% | 153,257 | 86,498,976 |
| 2025-03-13 | 5.68 | 5.76 | 5.57 | 5.63 | -0.71% | 160,440 | 90,635,905 |
| 2025-03-12 | 5.69 | 5.71 | 5.63 | 5.67 | +0.18% | 139,911 | 79,314,142 |
| 2025-03-11 | 5.61 | 5.69 | 5.58 | 5.66 | 0% | 119,237 | 67,294,116 |
| 2025-03-10 | 5.67 | 5.69 | 5.61 | 5.66 | +0.71% | 171,784 | 97,010,212 |
| 2025-03-07 | 5.57 | 5.78 | 5.55 | 5.62 | +0.9% | 268,134 | 152,212,189 |
| 2025-03-06 | 5.55 | 5.57 | 5.49 | 5.57 | +0.72% | 142,376 | 78,769,109 |
| 2025-03-05 | 5.55 | 5.57 | 5.44 | 5.53 | -0.18% | 105,834 | 58,137,384 |
| 2025-03-04 | 5.42 | 5.56 | 5.4 | 5.54 | +1.65% | 134,894 | 74,473,297 |
| 2025-03-03 | 5.38 | 5.56 | 5.38 | 5.45 | +0.93% | 172,522 | 94,700,176 |
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：