股票概览
6
+1.18%
+0.07
5.94
开盘价
6
最高价
5.91
最低价
65,329
成交量
数据更新至: 2025-03-25
技术指标
5.97
MA5 (5日均线)
5.98
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 | 5.94 | 6 | 5.91 | 6 | +1.18% | 65,329 | 38,972,655 |
| 2025-03-24 | 5.95 | 5.97 | 5.89 | 5.93 | 0% | 110,930 | 65,700,571 |
| 2025-03-21 | 5.98 | 6.02 | 5.93 | 5.93 | -1.17% | 107,103 | 63,928,676 |
| 2025-03-20 | 6.01 | 6.04 | 5.98 | 6 | -0.17% | 89,584 | 53,734,370 |
| 2025-03-19 | 6.08 | 6.1 | 5.98 | 6.01 | -1.48% | 124,853 | 75,152,596 |
| 2025-03-18 | 6.11 | 6.2 | 6.06 | 6.1 | 0% | 155,115 | 94,900,974 |
| 2025-03-17 | 5.93 | 6.27 | 5.91 | 6.1 | +3.04% | 442,849 | 269,809,839 |
| 2025-03-14 | 5.88 | 5.93 | 5.86 | 5.92 | +0.68% | 157,831 | 93,240,110 |
| 2025-03-13 | 5.9 | 5.92 | 5.86 | 5.88 | -0.17% | 97,766 | 57,536,633 |
| 2025-03-12 | 5.97 | 5.97 | 5.85 | 5.89 | -1.17% | 131,949 | 77,753,716 |
| 2025-03-11 | 5.92 | 5.99 | 5.87 | 5.96 | +0.51% | 106,949 | 63,559,183 |
| 2025-03-10 | 5.85 | 5.96 | 5.82 | 5.93 | +1.54% | 157,934 | 93,402,681 |
| 2025-03-07 | 5.88 | 5.89 | 5.83 | 5.84 | -0.68% | 101,089 | 59,112,070 |
| 2025-03-06 | 5.88 | 5.9 | 5.84 | 5.88 | +0.34% | 85,680 | 50,388,713 |
| 2025-03-05 | 5.9 | 5.91 | 5.83 | 5.86 | -0.34% | 77,872 | 45,687,649 |
| 2025-03-04 | 5.85 | 5.91 | 5.82 | 5.88 | +0.34% | 89,306 | 52,370,381 |
| 2025-03-03 | 5.95 | 5.98 | 5.85 | 5.86 | -1.18% | 149,061 | 88,033,364 |
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：