股票概览
5.48
0%
0
5.53
开盘价
5.55
最高价
5.38
最低价
66,595
成交量
数据更新至: 2025-03-25
技术指标
5.65
MA5 (5日均线)
5.69
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 | 5.53 | 5.55 | 5.38 | 5.48 | 0% | 66,595 | 36,237,460 |
| 2025-03-24 | 5.69 | 5.69 | 5.31 | 5.48 | -7.12% | 191,182 | 104,724,896 |
| 2025-03-21 | 6.26 | 6.26 | 5.89 | 5.9 | +3.69% | 288,413 | 174,751,047 |
| 2025-03-20 | 5.7 | 5.74 | 5.65 | 5.69 | -0.52% | 35,758 | 20,338,299 |
| 2025-03-19 | 5.8 | 5.8 | 5.66 | 5.72 | -0.69% | 31,470 | 17,988,341 |
| 2025-03-18 | 5.77 | 5.8 | 5.73 | 5.76 | -0.52% | 32,385 | 18,631,614 |
| 2025-03-17 | 5.81 | 5.81 | 5.7 | 5.79 | +1.22% | 50,521 | 29,140,661 |
| 2025-03-14 | 5.74 | 5.75 | 5.65 | 5.72 | -0.35% | 48,031 | 27,455,605 |
| 2025-03-13 | 5.63 | 5.79 | 5.53 | 5.74 | +1.95% | 73,382 | 41,478,163 |
| 2025-03-12 | 5.65 | 5.75 | 5.6 | 5.63 | -0.18% | 55,203 | 31,233,179 |
| 2025-03-11 | 5.52 | 5.65 | 5.46 | 5.64 | +1.81% | 57,797 | 32,160,760 |
| 2025-03-10 | 5.45 | 5.55 | 5.42 | 5.54 | +2.21% | 67,752 | 37,212,528 |
| 2025-03-07 | 5.59 | 5.65 | 5.38 | 5.42 | -2.17% | 77,059 | 42,350,635 |
| 2025-03-06 | 5.46 | 5.58 | 5.34 | 5.54 | +1.47% | 81,629 | 44,593,726 |
| 2025-03-05 | 5.36 | 5.47 | 5.25 | 5.46 | +2.06% | 67,266 | 36,230,019 |
| 2025-03-04 | 5.23 | 5.36 | 5.18 | 5.35 | +2.29% | 46,602 | 24,704,683 |
| 2025-03-03 | 5.21 | 5.3 | 5.18 | 5.23 | +0.58% | 39,849 | 20,932,649 |
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：