股票概览
5.38
+1.7%
+0.09
5.15
开盘价
5.5
最高价
5.15
最低价
223,423
成交量
数据更新至: 2025-03-25
技术指标
5.34
MA5 (5日均线)
5.29
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 | 5.15 | 5.5 | 5.15 | 5.38 | +1.7% | 223,423 | 120,879,495 |
| 2025-03-24 | 5.44 | 5.48 | 5.06 | 5.29 | -2.4% | 301,258 | 157,949,413 |
| 2025-03-21 | 5.32 | 5.49 | 5.24 | 5.42 | +0.74% | 281,695 | 151,457,192 |
| 2025-03-20 | 5.22 | 5.45 | 5.16 | 5.38 | +3.26% | 294,646 | 157,455,710 |
| 2025-03-19 | 5.2 | 5.22 | 5.15 | 5.21 | 0% | 100,767 | 52,253,974 |
| 2025-03-18 | 5.19 | 5.25 | 5.18 | 5.21 | +0.19% | 107,436 | 55,910,736 |
| 2025-03-17 | 5.26 | 5.3 | 5.19 | 5.2 | -1.33% | 134,344 | 70,163,919 |
| 2025-03-14 | 5.24 | 5.28 | 5.11 | 5.27 | +0.57% | 182,513 | 95,157,243 |
| 2025-03-13 | 5.33 | 5.4 | 5.18 | 5.24 | -1.5% | 205,383 | 108,394,126 |
| 2025-03-12 | 5.29 | 5.35 | 5.25 | 5.32 | +0.76% | 199,783 | 106,060,209 |
| 2025-03-11 | 5.22 | 5.28 | 5.16 | 5.28 | -0.38% | 166,093 | 86,753,381 |
| 2025-03-10 | 5.28 | 5.35 | 5.22 | 5.3 | +0.76% | 197,335 | 103,993,135 |
| 2025-03-07 | 5.31 | 5.33 | 5.18 | 5.26 | -1.68% | 239,945 | 125,840,682 |
| 2025-03-06 | 5.43 | 5.47 | 5.31 | 5.35 | -0.74% | 295,074 | 158,168,826 |
| 2025-03-05 | 5.49 | 5.7 | 5.35 | 5.39 | -3.75% | 456,891 | 248,572,251 |
| 2025-03-04 | 5.07 | 5.6 | 5.02 | 5.6 | +10.02% | 547,246 | 295,087,144 |
| 2025-03-03 | 5.28 | 5.42 | 5.07 | 5.09 | -2.3% | 354,968 | 185,649,035 |
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：