股票概览
5.57
-1.07%
-0.06
5.64
开盘价
5.65
最高价
5.46
最低价
34,612
成交量
数据更新至: 2025-03-25
技术指标
5.83
MA5 (5日均线)
5.96
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 | 5.64 | 5.65 | 5.46 | 5.57 | -1.07% | 34,612 | 19,110,113 |
| 2025-03-24 | 5.93 | 5.93 | 5.56 | 5.63 | -4.74% | 54,753 | 31,131,383 |
| 2025-03-21 | 6 | 6.03 | 5.88 | 5.91 | -1.5% | 39,553 | 23,489,503 |
| 2025-03-20 | 6.07 | 6.08 | 5.98 | 6 | -0.83% | 27,921 | 16,762,565 |
| 2025-03-19 | 6.02 | 6.1 | 5.99 | 6.05 | -0.33% | 43,635 | 26,277,299 |
| 2025-03-18 | 6.17 | 6.2 | 6.04 | 6.07 | -1.46% | 59,700 | 36,268,402 |
| 2025-03-17 | 6.19 | 6.35 | 6.13 | 6.16 | -2.69% | 107,345 | 66,668,154 |
| 2025-03-14 | 5.95 | 6.43 | 5.9 | 6.33 | +6.93% | 187,742 | 116,470,690 |
| 2025-03-13 | 5.9 | 6.1 | 5.86 | 5.92 | -1.17% | 145,228 | 86,090,008 |
| 2025-03-12 | 5.89 | 6.48 | 5.83 | 5.99 | +1.7% | 249,241 | 153,759,930 |
| 2025-03-11 | 5.8 | 6.03 | 5.72 | 5.89 | +1.55% | 140,599 | 83,003,655 |
| 2025-03-10 | 5.67 | 5.84 | 5.67 | 5.8 | +1.75% | 63,850 | 36,883,674 |
| 2025-03-07 | 5.61 | 5.82 | 5.55 | 5.7 | +1.42% | 68,894 | 39,032,394 |
| 2025-03-06 | 5.5 | 5.63 | 5.44 | 5.62 | +2.37% | 47,967 | 26,728,734 |
| 2025-03-05 | 5.55 | 5.57 | 5.35 | 5.49 | -0.72% | 45,690 | 24,812,255 |
| 2025-03-04 | 5.44 | 5.56 | 5.42 | 5.53 | +1.28% | 33,223 | 18,318,321 |
| 2025-03-03 | 5.44 | 5.54 | 5.4 | 5.46 | +0.74% | 35,100 | 19,254,995 |
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：