股票概览
5.87
+1.38%
+0.08
5.8
开盘价
5.88
最高价
5.72
最低价
34,991
成交量
数据更新至: 2025-03-25
技术指标
5.95
MA5 (5日均线)
6.07
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 | 5.8 | 5.88 | 5.72 | 5.87 | +1.38% | 34,991 | 20,290,963 |
| 2025-03-24 | 5.98 | 6.01 | 5.69 | 5.79 | -3.18% | 73,423 | 42,720,417 |
| 2025-03-21 | 6.02 | 6.05 | 5.95 | 5.98 | -0.66% | 54,278 | 32,537,103 |
| 2025-03-20 | 6.1 | 6.13 | 6 | 6.02 | -1.47% | 67,193 | 40,799,001 |
| 2025-03-19 | 6.11 | 6.15 | 6.08 | 6.11 | -0.33% | 44,588 | 27,224,509 |
| 2025-03-18 | 6.21 | 6.24 | 6.1 | 6.13 | -0.33% | 58,441 | 35,954,461 |
| 2025-03-17 | 6.21 | 6.21 | 6.11 | 6.15 | -0.65% | 68,256 | 41,875,797 |
| 2025-03-14 | 6.21 | 6.21 | 6.05 | 6.19 | +0.32% | 77,260 | 47,287,570 |
| 2025-03-13 | 6.3 | 6.3 | 6.08 | 6.17 | -1.91% | 110,285 | 67,890,999 |
| 2025-03-12 | 6.08 | 6.46 | 6.07 | 6.29 | +3.62% | 181,331 | 113,422,609 |
| 2025-03-11 | 5.99 | 6.07 | 5.94 | 6.07 | +0.83% | 57,225 | 34,383,163 |
| 2025-03-10 | 5.91 | 6.07 | 5.91 | 6.02 | +1.69% | 62,609 | 37,567,306 |
| 2025-03-07 | 5.95 | 6.04 | 5.89 | 5.92 | -1% | 69,910 | 41,668,928 |
| 2025-03-06 | 5.9 | 5.98 | 5.86 | 5.98 | +1.36% | 62,047 | 36,897,757 |
| 2025-03-05 | 5.97 | 5.97 | 5.8 | 5.9 | -1.17% | 61,182 | 35,918,271 |
| 2025-03-04 | 5.88 | 5.98 | 5.88 | 5.97 | +0.17% | 51,388 | 30,498,231 |
| 2025-03-03 | 5.91 | 6.04 | 5.91 | 5.96 | +0.85% | 72,378 | 43,318,022 |
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：