股票概览
6
0%
0
5.85
开盘价
6.12
最高价
5.85
最低价
143,367
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.79
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 | 5.85 | 6.12 | 5.85 | 6 | 0% | 143,367 | 86,329,995 |
| 2025-03-24 | 6.1 | 6.28 | 5.85 | 6 | +2.56% | 270,224 | 162,146,334 |
| 2025-03-21 | 5.76 | 6 | 5.75 | 5.85 | +1.56% | 147,499 | 86,953,756 |
| 2025-03-20 | 5.7 | 5.82 | 5.7 | 5.76 | +0.7% | 85,577 | 49,445,020 |
| 2025-03-19 | 5.76 | 5.77 | 5.7 | 5.72 | -0.69% | 47,221 | 27,058,896 |
| 2025-03-18 | 5.74 | 5.78 | 5.68 | 5.76 | +0.17% | 81,219 | 46,625,693 |
| 2025-03-17 | 5.69 | 5.82 | 5.67 | 5.75 | +1.23% | 101,797 | 58,514,795 |
| 2025-03-14 | 5.66 | 5.69 | 5.59 | 5.68 | 0% | 80,965 | 45,744,289 |
| 2025-03-13 | 5.67 | 5.7 | 5.61 | 5.68 | 0% | 99,186 | 55,972,499 |
| 2025-03-12 | 5.74 | 5.77 | 5.67 | 5.68 | -1.22% | 81,270 | 46,373,172 |
| 2025-03-11 | 5.74 | 5.81 | 5.61 | 5.75 | +0.88% | 141,830 | 80,884,109 |
| 2025-03-10 | 5.54 | 5.76 | 5.52 | 5.7 | +3.45% | 170,266 | 96,046,625 |
| 2025-03-07 | 5.49 | 5.55 | 5.48 | 5.51 | +0.36% | 71,677 | 39,591,434 |
| 2025-03-06 | 5.52 | 5.53 | 5.43 | 5.49 | -0.54% | 68,660 | 37,626,563 |
| 2025-03-05 | 5.49 | 5.53 | 5.39 | 5.52 | +0.73% | 84,701 | 46,227,871 |
| 2025-03-04 | 5.43 | 5.52 | 5.38 | 5.48 | +0.55% | 53,010 | 28,960,832 |
| 2025-03-03 | 5.37 | 5.5 | 5.37 | 5.45 | +1.68% | 74,996 | 40,872,382 |
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：