股票概览
6.07
-1.46%
-0.09
6.17
开盘价
6.3
最高价
5.98
最低价
472,501
成交量
数据更新至: 2025-03-25
技术指标
6.00
MA5 (5日均线)
5.90
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 | 6.17 | 6.3 | 5.98 | 6.07 | -1.46% | 472,501 | 290,433,998 |
| 2025-03-24 | 5.97 | 6.22 | 5.83 | 6.16 | +2.5% | 748,864 | 453,207,400 |
| 2025-03-21 | 5.93 | 6.12 | 5.87 | 6.01 | +0.84% | 637,992 | 382,658,977 |
| 2025-03-20 | 5.79 | 6.05 | 5.77 | 5.96 | +2.76% | 585,176 | 347,518,384 |
| 2025-03-19 | 5.82 | 5.9 | 5.77 | 5.8 | -0.51% | 255,168 | 148,633,543 |
| 2025-03-18 | 5.84 | 5.9 | 5.8 | 5.83 | -0.17% | 285,100 | 166,525,377 |
| 2025-03-17 | 5.8 | 5.9 | 5.77 | 5.84 | +1.39% | 316,402 | 184,776,028 |
| 2025-03-14 | 5.64 | 5.79 | 5.59 | 5.76 | +1.41% | 274,892 | 156,889,072 |
| 2025-03-13 | 5.84 | 5.88 | 5.59 | 5.68 | -2.74% | 361,792 | 205,762,316 |
| 2025-03-12 | 5.73 | 5.91 | 5.71 | 5.84 | +2.28% | 495,858 | 288,826,095 |
| 2025-03-11 | 5.67 | 5.75 | 5.6 | 5.71 | -0.7% | 308,743 | 175,219,577 |
| 2025-03-10 | 5.73 | 5.81 | 5.7 | 5.75 | -0.17% | 293,887 | 168,997,875 |
| 2025-03-07 | 5.82 | 5.96 | 5.71 | 5.76 | -1.87% | 520,820 | 303,754,772 |
| 2025-03-06 | 5.85 | 5.99 | 5.78 | 5.87 | -0.68% | 773,670 | 453,349,141 |
| 2025-03-05 | 5.44 | 6.4 | 5.33 | 5.91 | +8.44% | 1,179,915 | 691,025,947 |
| 2025-03-04 | 5.32 | 5.48 | 5.27 | 5.45 | +2.06% | 269,200 | 145,947,816 |
| 2025-03-03 | 5.4 | 5.52 | 5.27 | 5.34 | -1.66% | 338,361 | 182,890,250 |
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：