股票概览
6.46
+0.78%
+0.05
6.43
开盘价
6.48
最高价
6.38
最低价
41,136
成交量
数据更新至: 2025-03-25
技术指标
6.49
MA5 (5日均线)
6.55
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 | 6.43 | 6.48 | 6.38 | 6.46 | +0.78% | 41,136 | 26,444,744 |
| 2025-03-24 | 6.49 | 6.51 | 6.33 | 6.41 | -1.23% | 104,902 | 67,228,765 |
| 2025-03-21 | 6.53 | 6.56 | 6.46 | 6.49 | -0.76% | 94,574 | 61,557,119 |
| 2025-03-20 | 6.57 | 6.6 | 6.54 | 6.54 | -0.46% | 68,902 | 45,227,831 |
| 2025-03-19 | 6.6 | 6.63 | 6.55 | 6.57 | -0.9% | 85,113 | 56,030,561 |
| 2025-03-18 | 6.63 | 6.66 | 6.59 | 6.63 | -0.45% | 97,237 | 64,284,151 |
| 2025-03-17 | 6.64 | 6.68 | 6.61 | 6.66 | +0.15% | 158,621 | 105,517,119 |
| 2025-03-14 | 6.54 | 6.65 | 6.52 | 6.65 | +1.68% | 213,576 | 141,065,151 |
| 2025-03-13 | 6.56 | 6.59 | 6.5 | 6.54 | -0.76% | 89,004 | 58,087,615 |
| 2025-03-12 | 6.6 | 6.61 | 6.56 | 6.59 | +0.15% | 98,098 | 64,580,333 |
| 2025-03-11 | 6.52 | 6.58 | 6.49 | 6.58 | +0.3% | 89,425 | 58,468,342 |
| 2025-03-10 | 6.59 | 6.62 | 6.54 | 6.56 | +0.15% | 100,657 | 66,174,887 |
| 2025-03-07 | 6.55 | 6.58 | 6.51 | 6.55 | -0.15% | 86,416 | 56,550,675 |
| 2025-03-06 | 6.54 | 6.56 | 6.49 | 6.56 | +0.31% | 99,737 | 65,150,761 |
| 2025-03-05 | 6.61 | 6.63 | 6.5 | 6.54 | -0.3% | 76,970 | 50,307,074 |
| 2025-03-04 | 6.52 | 6.6 | 6.48 | 6.56 | +0.31% | 96,200 | 62,822,288 |
| 2025-03-03 | 6.46 | 6.62 | 6.46 | 6.54 | +0.77% | 126,958 | 83,033,996 |
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：