股票概览
5.74
+2.32%
+0.13
5.6
开盘价
5.75
最高价
5.58
最低价
270,166
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.67
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 | 5.6 | 5.75 | 5.58 | 5.74 | +2.32% | 270,166 | 153,893,030 |
| 2025-03-24 | 5.61 | 5.64 | 5.57 | 5.61 | 0% | 267,297 | 149,846,504 |
| 2025-03-21 | 5.66 | 5.74 | 5.61 | 5.61 | -1.06% | 365,166 | 207,122,840 |
| 2025-03-20 | 5.68 | 5.71 | 5.65 | 5.67 | 0% | 225,868 | 128,232,508 |
| 2025-03-19 | 5.7 | 5.71 | 5.66 | 5.67 | -0.7% | 198,461 | 112,742,512 |
| 2025-03-18 | 5.73 | 5.73 | 5.69 | 5.71 | 0% | 223,256 | 127,539,801 |
| 2025-03-17 | 5.7 | 5.74 | 5.69 | 5.71 | +0.35% | 235,413 | 134,457,045 |
| 2025-03-14 | 5.61 | 5.7 | 5.59 | 5.69 | +1.61% | 335,450 | 190,041,130 |
| 2025-03-13 | 5.7 | 5.71 | 5.57 | 5.6 | -1.75% | 437,593 | 245,712,053 |
| 2025-03-12 | 5.73 | 5.75 | 5.7 | 5.7 | -0.18% | 230,983 | 132,082,376 |
| 2025-03-11 | 5.68 | 5.74 | 5.65 | 5.71 | -0.17% | 284,805 | 162,285,112 |
| 2025-03-10 | 5.73 | 5.76 | 5.68 | 5.72 | -0.17% | 296,781 | 169,806,640 |
| 2025-03-07 | 5.82 | 5.87 | 5.71 | 5.73 | -1.38% | 555,790 | 322,028,522 |
| 2025-03-06 | 5.95 | 6 | 5.81 | 5.81 | -2.19% | 625,936 | 367,115,877 |
| 2025-03-05 | 5.97 | 5.98 | 5.89 | 5.94 | +0.17% | 310,188 | 184,223,440 |
| 2025-03-04 | 5.91 | 6.05 | 5.89 | 5.93 | 0% | 378,179 | 225,660,077 |
| 2025-03-03 | 5.8 | 6.04 | 5.8 | 5.93 | +2.6% | 608,021 | 362,124,343 |
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：