股票概览
5.68
+2.34%
+0.13
5.62
开盘价
5.88
最高价
5.48
最低价
86,834
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.77
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 | 5.62 | 5.88 | 5.48 | 5.68 | +2.34% | 86,834 | 49,473,250 |
| 2025-03-24 | 5.83 | 5.85 | 5.42 | 5.55 | -4.8% | 133,277 | 74,834,054 |
| 2025-03-21 | 6.16 | 6.17 | 5.8 | 5.83 | -5.82% | 145,209 | 85,953,545 |
| 2025-03-20 | 6.07 | 6.35 | 5.93 | 6.19 | +1.64% | 181,399 | 111,465,073 |
| 2025-03-19 | 5.95 | 6.33 | 5.82 | 6.09 | +3.05% | 185,865 | 113,184,854 |
| 2025-03-18 | 5.68 | 6.06 | 5.62 | 5.91 | +4.05% | 168,532 | 99,062,913 |
| 2025-03-17 | 5.59 | 5.7 | 5.48 | 5.68 | +1.61% | 75,838 | 42,667,502 |
| 2025-03-14 | 5.51 | 5.61 | 5.4 | 5.59 | +1.45% | 69,023 | 38,041,821 |
| 2025-03-13 | 5.65 | 5.74 | 5.44 | 5.51 | -2.99% | 99,711 | 54,953,114 |
| 2025-03-12 | 5.75 | 5.8 | 5.65 | 5.68 | -0.87% | 78,808 | 45,037,592 |
| 2025-03-11 | 5.71 | 5.78 | 5.62 | 5.73 | -1.21% | 86,589 | 49,403,758 |
| 2025-03-10 | 5.68 | 5.82 | 5.63 | 5.8 | +3.02% | 129,975 | 74,809,309 |
| 2025-03-07 | 5.75 | 5.77 | 5.59 | 5.63 | -1.57% | 104,375 | 59,166,607 |
| 2025-03-06 | 5.62 | 5.85 | 5.62 | 5.72 | +3.25% | 173,763 | 99,528,515 |
| 2025-03-05 | 5.55 | 5.59 | 5.41 | 5.54 | -0.36% | 113,291 | 62,323,608 |
| 2025-03-04 | 5.44 | 5.7 | 5.42 | 5.56 | +1.65% | 102,172 | 57,123,907 |
| 2025-03-03 | 5.4 | 5.67 | 5.31 | 5.47 | +0.92% | 143,169 | 78,788,050 |
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：