股票概览
5.96
-3.09%
-0.19
6.05
开盘价
6.07
最高价
5.92
最低价
244,760
成交量
数据更新至: 2025-03-25
技术指标
5.92
MA5 (5日均线)
5.89
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 | 6.05 | 6.07 | 5.92 | 5.96 | -3.09% | 244,760 | 146,009,647 |
| 2025-03-24 | 5.9 | 6.17 | 5.85 | 6.15 | +5.49% | 634,776 | 380,980,261 |
| 2025-03-21 | 5.8 | 5.85 | 5.76 | 5.83 | -0.17% | 174,112 | 101,084,474 |
| 2025-03-20 | 5.87 | 5.92 | 5.83 | 5.84 | 0% | 177,408 | 104,078,988 |
| 2025-03-19 | 5.9 | 5.91 | 5.83 | 5.84 | -1.35% | 184,491 | 108,036,604 |
| 2025-03-18 | 5.97 | 5.99 | 5.85 | 5.92 | -0.84% | 285,783 | 168,572,721 |
| 2025-03-17 | 6.1 | 6.15 | 5.94 | 5.97 | -2.93% | 529,159 | 317,449,058 |
| 2025-03-14 | 5.59 | 6.15 | 5.59 | 6.15 | +10.02% | 366,177 | 217,225,674 |
| 2025-03-13 | 5.58 | 5.6 | 5.5 | 5.59 | -0.18% | 104,925 | 58,230,985 |
| 2025-03-12 | 5.58 | 5.68 | 5.54 | 5.6 | +0.18% | 122,265 | 68,449,270 |
| 2025-03-11 | 5.46 | 5.59 | 5.41 | 5.59 | +1.45% | 133,346 | 73,379,602 |
| 2025-03-10 | 5.45 | 5.55 | 5.44 | 5.51 | +0.55% | 122,481 | 67,385,329 |
| 2025-03-07 | 5.5 | 5.56 | 5.46 | 5.48 | -0.54% | 108,882 | 59,935,134 |
| 2025-03-06 | 5.47 | 5.53 | 5.42 | 5.51 | +1.1% | 159,989 | 87,696,619 |
| 2025-03-05 | 5.46 | 5.48 | 5.36 | 5.45 | -0.18% | 121,286 | 65,750,109 |
| 2025-03-04 | 5.46 | 5.48 | 5.4 | 5.46 | -0.18% | 102,106 | 55,606,291 |
| 2025-03-03 | 5.46 | 5.53 | 5.4 | 5.47 | +0.18% | 141,296 | 77,483,019 |
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：