股票概览
5.61
+1.81%
+0.1
5.51
开盘价
5.61
最高价
5.43
最低价
16,128
成交量
数据更新至: 2025-03-25
技术指标
5.72
MA5 (5日均线)
5.83
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 | 5.51 | 5.61 | 5.43 | 5.61 | +1.81% | 16,128 | 8,928,222 |
| 2025-03-24 | 5.72 | 5.77 | 5.43 | 5.51 | -4.17% | 28,883 | 16,108,664 |
| 2025-03-21 | 5.87 | 5.88 | 5.73 | 5.75 | -2.04% | 21,481 | 12,445,152 |
| 2025-03-20 | 5.91 | 5.91 | 5.83 | 5.87 | -0.17% | 25,775 | 15,148,087 |
| 2025-03-19 | 5.91 | 5.95 | 5.85 | 5.88 | -0.84% | 20,171 | 11,906,156 |
| 2025-03-18 | 5.95 | 5.96 | 5.9 | 5.93 | 0% | 19,077 | 11,327,785 |
| 2025-03-17 | 5.94 | 5.98 | 5.91 | 5.93 | 0% | 28,114 | 16,723,716 |
| 2025-03-14 | 5.88 | 5.94 | 5.87 | 5.93 | 0% | 26,915 | 15,921,032 |
| 2025-03-13 | 6 | 6 | 5.82 | 5.93 | 0% | 41,220 | 24,269,076 |
| 2025-03-12 | 5.88 | 5.97 | 5.85 | 5.93 | +0.68% | 45,790 | 27,057,485 |
| 2025-03-11 | 5.8 | 5.95 | 5.7 | 5.89 | +2.26% | 44,546 | 26,086,990 |
| 2025-03-10 | 5.74 | 5.83 | 5.7 | 5.76 | +0.7% | 24,242 | 14,025,991 |
| 2025-03-07 | 5.76 | 5.78 | 5.69 | 5.72 | -0.52% | 15,230 | 8,740,746 |
| 2025-03-06 | 5.71 | 5.8 | 5.67 | 5.75 | +0.88% | 23,161 | 13,330,534 |
| 2025-03-05 | 5.85 | 5.85 | 5.66 | 5.7 | -1.55% | 20,535 | 11,710,525 |
| 2025-03-04 | 5.76 | 5.82 | 5.69 | 5.79 | +0.87% | 20,384 | 11,754,353 |
| 2025-03-03 | 5.68 | 5.82 | 5.61 | 5.74 | +1.95% | 27,365 | 15,748,192 |
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：