股票概览
6.28
+0.96%
+0.06
6.2
开盘价
6.29
最高价
6.15
最低价
44,528
成交量
数据更新至: 2025-03-25
技术指标
6.33
MA5 (5日均线)
6.31
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 | 6.2 | 6.29 | 6.15 | 6.28 | +0.96% | 44,528 | 27,718,056 |
| 2025-03-24 | 6.45 | 6.45 | 6.1 | 6.22 | -3.27% | 112,826 | 70,244,943 |
| 2025-03-21 | 6.4 | 6.55 | 6.35 | 6.43 | +0.63% | 99,332 | 64,127,617 |
| 2025-03-20 | 6.37 | 6.44 | 6.34 | 6.39 | +0.79% | 50,434 | 32,242,947 |
| 2025-03-19 | 6.41 | 6.41 | 6.32 | 6.34 | -1.09% | 43,828 | 27,803,474 |
| 2025-03-18 | 6.35 | 6.42 | 6.29 | 6.41 | +1.26% | 70,880 | 45,132,731 |
| 2025-03-17 | 6.31 | 6.38 | 6.28 | 6.33 | +0.8% | 74,133 | 47,012,031 |
| 2025-03-14 | 6.19 | 6.29 | 6.16 | 6.28 | +1.29% | 82,020 | 51,236,340 |
| 2025-03-13 | 6.21 | 6.24 | 6.11 | 6.2 | -0.48% | 64,913 | 40,017,916 |
| 2025-03-12 | 6.27 | 6.3 | 6.19 | 6.23 | -0.64% | 63,213 | 39,346,201 |
| 2025-03-11 | 6.17 | 6.29 | 6.11 | 6.27 | +1.13% | 78,739 | 49,038,972 |
| 2025-03-10 | 6.13 | 6.24 | 6.11 | 6.2 | +1.81% | 68,782 | 42,565,032 |
| 2025-03-07 | 6.11 | 6.15 | 6.06 | 6.09 | -0.49% | 46,496 | 28,384,079 |
| 2025-03-06 | 6.09 | 6.13 | 6.01 | 6.12 | +1.32% | 59,472 | 36,184,510 |
| 2025-03-05 | 6.15 | 6.18 | 6 | 6.04 | -2.27% | 73,979 | 44,741,128 |
| 2025-03-04 | 6.21 | 6.21 | 6.07 | 6.18 | +0.49% | 48,237 | 29,519,516 |
| 2025-03-03 | 6.13 | 6.24 | 6.11 | 6.15 | +0.65% | 57,717 | 35,697,512 |
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：