股票概览
6.09
-3.18%
-0.2
6.35
开盘价
6.53
最高价
5.97
最低价
593,653
成交量
数据更新至: 2025-03-25
技术指标
6.41
MA5 (5日均线)
6.24
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 | 6.35 | 6.53 | 5.97 | 6.09 | -3.18% | 593,653 | 369,623,967 |
| 2025-03-24 | 6.41 | 6.5 | 6.16 | 6.29 | -2.18% | 529,521 | 332,667,382 |
| 2025-03-21 | 6.58 | 6.7 | 6.36 | 6.43 | -2.87% | 720,835 | 468,757,370 |
| 2025-03-20 | 6.58 | 6.88 | 6.29 | 6.62 | -0.15% | 1,379,516 | 909,748,319 |
| 2025-03-19 | 6.67 | 6.74 | 6.48 | 6.63 | -2.79% | 1,407,891 | 928,089,356 |
| 2025-03-18 | 6.17 | 6.82 | 6.15 | 6.82 | +10% | 1,403,290 | 928,396,677 |
| 2025-03-17 | 5.78 | 6.35 | 5.77 | 6.2 | +7.08% | 1,304,569 | 793,885,425 |
| 2025-03-14 | 5.65 | 5.8 | 5.56 | 5.79 | +1.76% | 504,673 | 287,658,438 |
| 2025-03-13 | 5.9 | 5.92 | 5.65 | 5.69 | -2.74% | 507,801 | 290,116,793 |
| 2025-03-12 | 5.74 | 5.94 | 5.72 | 5.85 | +1.92% | 608,507 | 355,264,056 |
| 2025-03-11 | 5.75 | 5.81 | 5.67 | 5.74 | -0.69% | 605,525 | 346,615,602 |
| 2025-03-10 | 5.96 | 5.98 | 5.67 | 5.78 | -2.2% | 721,208 | 417,894,879 |
| 2025-03-07 | 6.16 | 6.19 | 5.88 | 5.91 | -3.27% | 681,353 | 405,987,928 |
| 2025-03-06 | 6.01 | 6.29 | 6.01 | 6.11 | +2.86% | 992,259 | 605,245,556 |
| 2025-03-05 | 5.97 | 6.15 | 5.79 | 5.94 | +2.06% | 747,788 | 442,831,919 |
| 2025-03-04 | 5.7 | 6 | 5.68 | 5.82 | +1.39% | 839,882 | 491,722,869 |
| 2025-03-03 | 5.85 | 5.93 | 5.69 | 5.74 | -3.37% | 902,348 | 524,482,289 |
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：