股票概览
6.62
+4.09%
+0.26
6.4
开盘价
6.66
最高价
6.28
最低价
271,965
成交量
数据更新至: 2025-03-25
技术指标
6.51
MA5 (5日均线)
6.46
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 | 6.4 | 6.66 | 6.28 | 6.62 | +4.09% | 271,965 | 177,827,033 |
| 2025-03-24 | 6.59 | 6.77 | 6.14 | 6.36 | -3.34% | 323,311 | 207,881,675 |
| 2025-03-21 | 6.49 | 6.66 | 6.41 | 6.58 | +1.08% | 329,702 | 216,033,022 |
| 2025-03-20 | 6.42 | 6.6 | 6.38 | 6.51 | +0.77% | 271,785 | 176,645,579 |
| 2025-03-19 | 6.36 | 6.52 | 6.32 | 6.46 | +0.62% | 217,309 | 139,760,969 |
| 2025-03-18 | 6.42 | 6.5 | 6.36 | 6.42 | -0.47% | 204,148 | 130,689,043 |
| 2025-03-17 | 6.35 | 6.46 | 6.27 | 6.45 | +1.26% | 260,611 | 166,504,671 |
| 2025-03-14 | 6.41 | 6.46 | 6.2 | 6.37 | -2.45% | 378,993 | 238,791,433 |
| 2025-03-13 | 6.24 | 6.67 | 6.16 | 6.53 | +4.48% | 550,042 | 354,088,835 |
| 2025-03-12 | 6.15 | 6.32 | 6.09 | 6.25 | +2.12% | 215,066 | 133,586,505 |
| 2025-03-11 | 6.07 | 6.15 | 6 | 6.12 | -0.16% | 117,675 | 71,431,908 |
| 2025-03-10 | 6.11 | 6.2 | 6.09 | 6.13 | -0.16% | 107,257 | 65,841,791 |
| 2025-03-07 | 6.18 | 6.23 | 6.08 | 6.14 | -0.81% | 141,458 | 87,061,030 |
| 2025-03-06 | 6.25 | 6.28 | 6.17 | 6.19 | -0.8% | 210,581 | 130,913,823 |
| 2025-03-05 | 6.11 | 6.26 | 6.03 | 6.24 | +1.46% | 259,226 | 159,599,131 |
| 2025-03-04 | 5.94 | 6.51 | 5.85 | 6.15 | +4.06% | 271,889 | 167,427,284 |
| 2025-03-03 | 5.88 | 6.04 | 5.83 | 5.91 | +0.34% | 118,350 | 70,395,540 |
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：