股票概览
6.19
-1.75%
-0.11
6.29
开盘价
6.38
最高价
6.11
最低价
243,944
成交量
数据更新至: 2025-03-25
技术指标
6.53
MA5 (5日均线)
6.60
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 | 6.29 | 6.38 | 6.11 | 6.19 | -1.75% | 243,944 | 152,268,837 |
| 2025-03-24 | 6.34 | 6.41 | 6.07 | 6.3 | -0.94% | 646,614 | 403,310,134 |
| 2025-03-21 | 6.86 | 6.92 | 6.32 | 6.36 | -7.42% | 1,029,893 | 671,188,663 |
| 2025-03-20 | 6.91 | 7 | 6.75 | 6.87 | -1.01% | 628,872 | 432,946,403 |
| 2025-03-19 | 6.89 | 7.08 | 6.82 | 6.94 | 0% | 716,599 | 498,567,562 |
| 2025-03-18 | 6.65 | 7.2 | 6.56 | 6.94 | +5.31% | 1,294,502 | 894,851,362 |
| 2025-03-17 | 6.55 | 6.78 | 6.4 | 6.59 | -1.64% | 998,940 | 656,493,198 |
| 2025-03-14 | 6.44 | 6.75 | 6.25 | 6.7 | +4.04% | 1,097,221 | 720,379,539 |
| 2025-03-13 | 6.55 | 6.76 | 6.22 | 6.44 | -3.01% | 1,026,487 | 662,900,227 |
| 2025-03-12 | 6.32 | 6.88 | 6.27 | 6.64 | +4.9% | 1,575,091 | 1,035,611,231 |
| 2025-03-11 | 5.9 | 6.34 | 5.8 | 6.33 | +4.8% | 1,079,006 | 660,376,580 |
| 2025-03-10 | 6.27 | 6.48 | 5.81 | 6.04 | -5.48% | 1,365,619 | 845,316,229 |
| 2025-03-07 | 5.99 | 6.56 | 5.88 | 6.39 | +6.86% | 1,789,641 | 1,113,144,176 |
| 2025-03-06 | 5.77 | 6.04 | 5.68 | 5.98 | +3.64% | 997,264 | 583,211,764 |
| 2025-03-05 | 5.8 | 5.91 | 5.66 | 5.77 | -0.52% | 552,052 | 316,988,988 |
| 2025-03-04 | 5.68 | 5.85 | 5.56 | 5.8 | -0.85% | 793,132 | 453,274,348 |
| 2025-03-03 | 5.55 | 5.99 | 5.54 | 5.85 | +5.03% | 1,085,320 | 627,251,202 |
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：