股票概览
6.49
+1.09%
+0.07
6.44
开盘价
6.52
最高价
6.4
最低价
187,420
成交量
数据更新至: 2025-03-25
技术指标
6.41
MA5 (5日均线)
6.37
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 | 6.44 | 6.52 | 6.4 | 6.49 | +1.09% | 187,420 | 121,354,970 |
| 2025-03-24 | 6.39 | 6.45 | 6.35 | 6.42 | +0.63% | 174,427 | 111,665,829 |
| 2025-03-21 | 6.35 | 6.45 | 6.34 | 6.38 | +0.16% | 199,050 | 127,475,321 |
| 2025-03-20 | 6.36 | 6.4 | 6.34 | 6.37 | -0.16% | 122,492 | 78,031,765 |
| 2025-03-19 | 6.34 | 6.41 | 6.31 | 6.38 | +0.63% | 179,121 | 114,079,500 |
| 2025-03-18 | 6.36 | 6.37 | 6.3 | 6.34 | -0.16% | 133,210 | 84,288,933 |
| 2025-03-17 | 6.35 | 6.38 | 6.33 | 6.35 | 0% | 179,328 | 114,016,554 |
| 2025-03-14 | 6.33 | 6.36 | 6.3 | 6.35 | +0.32% | 238,002 | 150,686,257 |
| 2025-03-13 | 6.27 | 6.33 | 6.26 | 6.33 | +0.8% | 191,408 | 120,548,061 |
| 2025-03-12 | 6.23 | 6.31 | 6.22 | 6.28 | +1.13% | 217,382 | 136,132,776 |
| 2025-03-11 | 6.15 | 6.21 | 6.12 | 6.21 | +0.65% | 118,671 | 73,247,072 |
| 2025-03-10 | 6.19 | 6.21 | 6.15 | 6.17 | -0.16% | 99,791 | 61,569,063 |
| 2025-03-07 | 6.19 | 6.22 | 6.16 | 6.18 | -0.16% | 117,171 | 72,564,542 |
| 2025-03-06 | 6.19 | 6.21 | 6.15 | 6.19 | +0.16% | 167,949 | 103,935,930 |
| 2025-03-05 | 6.21 | 6.22 | 6.15 | 6.18 | -0.48% | 111,615 | 68,882,099 |
| 2025-03-04 | 6.2 | 6.22 | 6.18 | 6.21 | 0% | 118,509 | 73,445,331 |
| 2025-03-03 | 6.24 | 6.26 | 6.19 | 6.21 | -0.32% | 147,349 | 91,690,909 |
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：