股票概览
6.2
+0.16%
+0.01
6.18
开盘价
6.22
最高价
6.1
最低价
43,961
成交量
数据更新至: 2025-03-25
技术指标
6.38
MA5 (5日均线)
6.48
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 | 6.18 | 6.22 | 6.1 | 6.2 | +0.16% | 43,961 | 27,030,515 |
| 2025-03-24 | 6.39 | 6.41 | 6.08 | 6.19 | -2.83% | 89,456 | 55,556,143 |
| 2025-03-21 | 6.54 | 6.58 | 6.36 | 6.37 | -2.6% | 82,700 | 53,208,583 |
| 2025-03-20 | 6.61 | 6.61 | 6.5 | 6.54 | -1.21% | 63,888 | 41,795,982 |
| 2025-03-19 | 6.64 | 6.82 | 6.59 | 6.62 | -0.6% | 97,325 | 64,989,824 |
| 2025-03-18 | 6.59 | 6.75 | 6.56 | 6.66 | +1.52% | 95,915 | 63,988,503 |
| 2025-03-17 | 6.6 | 6.67 | 6.54 | 6.56 | -0.76% | 65,414 | 43,069,111 |
| 2025-03-14 | 6.46 | 6.62 | 6.35 | 6.61 | +2.64% | 90,384 | 58,850,678 |
| 2025-03-13 | 6.58 | 6.59 | 6.38 | 6.44 | -1.98% | 83,837 | 54,229,920 |
| 2025-03-12 | 6.65 | 6.69 | 6.57 | 6.57 | -0.9% | 84,261 | 55,597,932 |
| 2025-03-11 | 6.62 | 6.66 | 6.54 | 6.63 | -1.34% | 97,471 | 64,343,015 |
| 2025-03-10 | 6.75 | 7 | 6.66 | 6.72 | +2.13% | 154,165 | 104,916,059 |
| 2025-03-07 | 6.73 | 6.76 | 6.56 | 6.58 | -2.37% | 89,820 | 59,684,191 |
| 2025-03-06 | 6.59 | 6.74 | 6.55 | 6.74 | +2.28% | 100,267 | 67,137,991 |
| 2025-03-05 | 6.74 | 6.74 | 6.51 | 6.59 | -1.79% | 81,358 | 53,583,734 |
| 2025-03-04 | 6.64 | 6.75 | 6.59 | 6.71 | +0.45% | 73,329 | 49,115,059 |
| 2025-03-03 | 6.5 | 6.79 | 6.49 | 6.68 | +2.61% | 129,866 | 87,034,250 |
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：