股票概览
6.44
-0.77%
-0.05
6.5
开盘价
6.51
最高价
6.33
最低价
34,208
成交量
数据更新至: 2025-03-25
技术指标
6.51
MA5 (5日均线)
6.61
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 | 6.5 | 6.51 | 6.33 | 6.44 | -0.77% | 34,208 | 21,912,787 |
| 2025-03-24 | 6.59 | 6.8 | 6.46 | 6.49 | +0.31% | 82,960 | 54,842,492 |
| 2025-03-21 | 6.41 | 6.6 | 6.41 | 6.47 | -0.31% | 43,161 | 28,141,367 |
| 2025-03-20 | 6.66 | 6.67 | 6.41 | 6.49 | -2.55% | 71,099 | 46,378,418 |
| 2025-03-19 | 6.58 | 6.74 | 6.52 | 6.66 | +1.37% | 39,335 | 26,188,574 |
| 2025-03-18 | 6.65 | 6.65 | 6.49 | 6.57 | -1.05% | 55,643 | 36,482,973 |
| 2025-03-17 | 6.72 | 6.77 | 6.6 | 6.64 | -1.04% | 51,107 | 34,111,655 |
| 2025-03-14 | 6.75 | 6.78 | 6.59 | 6.71 | -0.74% | 46,552 | 31,142,135 |
| 2025-03-13 | 6.9 | 6.96 | 6.3 | 6.76 | -2.03% | 70,894 | 47,857,122 |
| 2025-03-12 | 6.87 | 6.93 | 6.86 | 6.9 | +0.44% | 24,266 | 16,719,819 |
| 2025-03-11 | 6.89 | 6.89 | 6.81 | 6.87 | -0.29% | 31,049 | 21,235,042 |
| 2025-03-10 | 6.95 | 6.96 | 6.86 | 6.89 | -0.86% | 38,837 | 26,786,679 |
| 2025-03-07 | 6.83 | 7.01 | 6.8 | 6.95 | +1.46% | 82,074 | 56,901,342 |
| 2025-03-06 | 6.83 | 6.88 | 6.77 | 6.85 | +0.29% | 40,566 | 27,741,935 |
| 2025-03-05 | 6.61 | 6.88 | 6.61 | 6.83 | +2.25% | 58,377 | 39,520,656 |
| 2025-03-04 | 6.65 | 6.73 | 6.6 | 6.68 | 0% | 43,223 | 28,814,033 |
| 2025-03-03 | 6.55 | 6.77 | 6.48 | 6.68 | +2.61% | 51,862 | 34,471,477 |
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：