股票概览
6.42
-0.77%
-0.05
6.41
开盘价
6.47
最高价
6.29
最低价
69,497
成交量
数据更新至: 2025-03-25
技术指标
6.52
MA5 (5日均线)
6.57
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 | 6.41 | 6.47 | 6.29 | 6.42 | -0.77% | 69,497 | 44,217,032 |
| 2025-03-24 | 6.52 | 6.65 | 6.29 | 6.47 | -0.31% | 146,996 | 95,202,132 |
| 2025-03-21 | 6.55 | 6.57 | 6.44 | 6.49 | -1.07% | 92,421 | 60,051,162 |
| 2025-03-20 | 6.61 | 6.64 | 6.54 | 6.56 | -1.35% | 94,384 | 62,269,037 |
| 2025-03-19 | 6.63 | 6.71 | 6.53 | 6.65 | 0% | 117,001 | 77,767,276 |
| 2025-03-18 | 6.67 | 6.73 | 6.58 | 6.65 | -0.6% | 145,259 | 96,374,990 |
| 2025-03-17 | 6.72 | 6.84 | 6.67 | 6.69 | -2.19% | 242,579 | 163,075,744 |
| 2025-03-14 | 6.43 | 6.87 | 6.27 | 6.84 | +5.88% | 362,465 | 238,973,523 |
| 2025-03-13 | 6.4 | 6.63 | 6.36 | 6.46 | 0% | 198,439 | 129,065,576 |
| 2025-03-12 | 6.5 | 6.63 | 6.38 | 6.46 | -0.62% | 156,125 | 100,489,963 |
| 2025-03-11 | 6.19 | 6.53 | 6.18 | 6.5 | +2.04% | 195,428 | 125,301,294 |
| 2025-03-10 | 6.46 | 6.53 | 6.31 | 6.37 | 0% | 161,578 | 103,328,472 |
| 2025-03-07 | 6.28 | 6.57 | 6.22 | 6.37 | +1.43% | 232,764 | 149,155,304 |
| 2025-03-06 | 6.18 | 6.31 | 6.16 | 6.28 | +1.62% | 111,286 | 69,663,565 |
| 2025-03-05 | 6.22 | 6.25 | 6.08 | 6.18 | -0.8% | 89,803 | 55,105,127 |
| 2025-03-04 | 6.06 | 6.26 | 6.02 | 6.23 | +2.64% | 92,117 | 56,772,777 |
| 2025-03-03 | 6.11 | 6.23 | 6.04 | 6.07 | -1.14% | 100,535 | 61,764,290 |
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：