股票概览
6.53
+4.48%
+0.28
6.09
开盘价
6.65
最高价
5.82
最低价
1,362,005
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.29
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 | 6.09 | 6.65 | 5.82 | 6.53 | +4.48% | 1,362,005 | 856,959,005 |
| 2025-03-24 | 6.7 | 6.86 | 6.1 | 6.25 | -1.11% | 2,360,946 | 1,543,223,830 |
| 2025-03-21 | 5.38 | 6.32 | 5.27 | 6.32 | +19.92% | 1,277,900 | 770,810,997 |
| 2025-03-20 | 4.96 | 5.42 | 4.89 | 5.27 | +6.25% | 845,858 | 438,030,013 |
| 2025-03-19 | 4.81 | 5.18 | 4.75 | 4.96 | +3.12% | 552,322 | 276,527,633 |
| 2025-03-18 | 4.76 | 4.81 | 4.72 | 4.81 | +1.05% | 142,389 | 67,948,018 |
| 2025-03-17 | 4.76 | 4.83 | 4.74 | 4.76 | +0.42% | 158,186 | 75,621,617 |
| 2025-03-14 | 4.62 | 4.74 | 4.61 | 4.74 | +2.6% | 166,850 | 78,248,141 |
| 2025-03-13 | 4.67 | 4.69 | 4.56 | 4.62 | -1.28% | 98,712 | 45,524,949 |
| 2025-03-12 | 4.65 | 4.72 | 4.6 | 4.68 | +0.86% | 115,141 | 53,643,944 |
| 2025-03-11 | 4.57 | 4.65 | 4.54 | 4.64 | +0.43% | 86,644 | 39,814,870 |
| 2025-03-10 | 4.59 | 4.63 | 4.55 | 4.62 | +0.87% | 70,243 | 32,239,085 |
| 2025-03-07 | 4.65 | 4.65 | 4.55 | 4.58 | -1.72% | 98,294 | 45,129,604 |
| 2025-03-06 | 4.58 | 4.67 | 4.55 | 4.66 | +2.42% | 120,226 | 55,665,389 |
| 2025-03-05 | 4.6 | 4.63 | 4.5 | 4.55 | -1.3% | 110,713 | 50,265,481 |
| 2025-03-04 | 4.64 | 4.65 | 4.57 | 4.61 | -0.43% | 90,310 | 41,562,204 |
| 2025-03-03 | 4.62 | 4.71 | 4.6 | 4.63 | +0.65% | 99,962 | 46,594,676 |
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：