股票概览
5.18
+1.97%
+0.1
5.16
开盘价
5.18
最高价
4.99
最低价
41,980
成交量
数据更新至: 2025-03-25
技术指标
5.25
MA5 (5日均线)
5.38
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 | 5.16 | 5.18 | 4.99 | 5.18 | +1.97% | 41,980 | 21,313,731 |
| 2025-03-24 | 5.25 | 5.28 | 4.98 | 5.08 | -2.5% | 57,648 | 29,575,837 |
| 2025-03-21 | 5.37 | 5.42 | 5.18 | 5.21 | -2.98% | 54,941 | 28,804,669 |
| 2025-03-20 | 5.43 | 5.44 | 5.33 | 5.37 | -0.74% | 25,924 | 13,967,967 |
| 2025-03-19 | 5.6 | 5.6 | 5.36 | 5.41 | -3.39% | 55,112 | 29,952,991 |
| 2025-03-18 | 5.68 | 5.8 | 5.52 | 5.6 | -0.53% | 65,895 | 37,108,542 |
| 2025-03-17 | 5.53 | 5.65 | 5.39 | 5.63 | +1.81% | 67,682 | 37,410,255 |
| 2025-03-14 | 5.39 | 5.53 | 5.27 | 5.53 | +3.17% | 51,655 | 28,002,347 |
| 2025-03-13 | 5.47 | 5.48 | 5.26 | 5.36 | -2.01% | 44,349 | 23,744,193 |
| 2025-03-12 | 5.48 | 5.61 | 5.37 | 5.47 | +0.55% | 54,132 | 29,607,884 |
| 2025-03-11 | 5.49 | 5.6 | 5.36 | 5.44 | -1.81% | 69,031 | 37,718,031 |
| 2025-03-10 | 5.63 | 5.99 | 5.5 | 5.54 | -1.95% | 112,699 | 64,596,659 |
| 2025-03-07 | 5.55 | 5.76 | 5.54 | 5.65 | +2.17% | 93,296 | 52,717,412 |
| 2025-03-06 | 5.65 | 5.73 | 5.48 | 5.53 | -1.95% | 94,577 | 52,778,813 |
| 2025-03-05 | 5.56 | 5.73 | 5.45 | 5.64 | +1.08% | 94,506 | 53,156,359 |
| 2025-03-04 | 5.21 | 5.7 | 5.21 | 5.58 | +5.88% | 128,741 | 71,717,288 |
| 2025-03-03 | 5.21 | 5.43 | 5.21 | 5.27 | +1.35% | 56,457 | 30,162,444 |
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：