股票概览
5.33
+0.57%
+0.03
5.3
开盘价
5.34
最高价
5.3
最低价
163,550
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.26
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 | 5.3 | 5.34 | 5.3 | 5.33 | +0.57% | 163,550 | 86,990,713 |
| 2025-03-24 | 5.27 | 5.31 | 5.25 | 5.3 | +0.76% | 293,884 | 154,947,689 |
| 2025-03-21 | 5.3 | 5.35 | 5.23 | 5.26 | -1.13% | 266,323 | 140,810,434 |
| 2025-03-20 | 5.32 | 5.39 | 5.28 | 5.32 | -0.19% | 320,138 | 170,517,629 |
| 2025-03-19 | 5.24 | 5.34 | 5.22 | 5.33 | +1.72% | 426,673 | 225,925,540 |
| 2025-03-18 | 5.27 | 5.29 | 5.22 | 5.24 | -0.57% | 173,930 | 91,246,047 |
| 2025-03-17 | 5.22 | 5.28 | 5.2 | 5.27 | +0.96% | 327,683 | 172,183,923 |
| 2025-03-14 | 5.15 | 5.24 | 5.14 | 5.22 | +1.16% | 361,462 | 188,224,568 |
| 2025-03-13 | 5.14 | 5.16 | 5.12 | 5.16 | +0.39% | 257,528 | 132,367,049 |
| 2025-03-12 | 5.14 | 5.15 | 5.11 | 5.14 | +0.19% | 142,674 | 73,236,201 |
| 2025-03-11 | 5.1 | 5.13 | 5.09 | 5.13 | +0.39% | 114,873 | 58,699,762 |
| 2025-03-10 | 5.14 | 5.15 | 5.1 | 5.11 | -0.58% | 132,677 | 67,919,909 |
| 2025-03-07 | 5.15 | 5.18 | 5.13 | 5.14 | -0.39% | 157,467 | 81,073,719 |
| 2025-03-06 | 5.18 | 5.18 | 5.12 | 5.16 | -0.39% | 278,048 | 143,069,264 |
| 2025-03-05 | 5.11 | 5.19 | 5.09 | 5.18 | +1.37% | 263,566 | 135,768,924 |
| 2025-03-04 | 5.08 | 5.14 | 5.08 | 5.11 | +0.2% | 178,808 | 91,376,642 |
| 2025-03-03 | 5.1 | 5.13 | 5.07 | 5.1 | 0% | 234,313 | 119,348,842 |
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：