股票概览
6.51
+1.24%
+0.08
6.43
开盘价
6.52
最高价
6.41
最低价
55,540
成交量
数据更新至: 2025-03-25
技术指标
6.51
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 | 6.52 | 6.41 | 6.51 | +1.24% | 55,540 | 35,858,261 |
| 2025-03-24 | 6.5 | 6.51 | 6.35 | 6.43 | -0.92% | 98,807 | 63,479,948 |
| 2025-03-21 | 6.55 | 6.6 | 6.48 | 6.49 | -1.07% | 98,680 | 64,539,581 |
| 2025-03-20 | 6.57 | 6.6 | 6.54 | 6.56 | -0.3% | 63,651 | 41,820,501 |
| 2025-03-19 | 6.61 | 6.65 | 6.56 | 6.58 | -0.45% | 65,126 | 42,949,605 |
| 2025-03-18 | 6.66 | 6.67 | 6.58 | 6.61 | -0.45% | 82,135 | 54,335,937 |
| 2025-03-17 | 6.62 | 6.65 | 6.58 | 6.64 | +0.45% | 111,373 | 73,701,217 |
| 2025-03-14 | 6.52 | 6.61 | 6.52 | 6.61 | +1.07% | 122,251 | 80,425,882 |
| 2025-03-13 | 6.49 | 6.57 | 6.47 | 6.54 | +0.77% | 100,770 | 65,641,559 |
| 2025-03-12 | 6.56 | 6.57 | 6.47 | 6.49 | -0.92% | 93,164 | 60,598,222 |
| 2025-03-11 | 6.41 | 6.55 | 6.37 | 6.55 | +1.55% | 140,405 | 91,101,020 |
| 2025-03-10 | 6.36 | 6.5 | 6.36 | 6.45 | +2.06% | 138,593 | 89,277,466 |
| 2025-03-07 | 6.31 | 6.37 | 6.27 | 6.32 | -0.16% | 72,617 | 45,920,109 |
| 2025-03-06 | 6.3 | 6.33 | 6.27 | 6.33 | +0.64% | 78,264 | 49,336,842 |
| 2025-03-05 | 6.39 | 6.4 | 6.26 | 6.29 | -1.41% | 101,835 | 64,141,371 |
| 2025-03-04 | 6.36 | 6.39 | 6.28 | 6.38 | +0.47% | 93,586 | 59,245,694 |
| 2025-03-03 | 6.25 | 6.45 | 6.23 | 6.35 | +1.93% | 175,828 | 111,779,562 |
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：