股票概览
6.03
+1.01%
+0.06
5.99
开盘价
6.05
最高价
5.83
最低价
55,892
成交量
数据更新至: 2025-03-25
技术指标
6.18
MA5 (5日均线)
6.18
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 | 5.99 | 6.05 | 5.83 | 6.03 | +1.01% | 55,892 | 33,287,043 |
| 2025-03-24 | 6.24 | 6.28 | 5.83 | 5.97 | -4.63% | 117,901 | 70,710,792 |
| 2025-03-21 | 6.4 | 6.4 | 6.2 | 6.26 | -2.8% | 80,622 | 50,549,890 |
| 2025-03-20 | 6.2 | 6.54 | 6.14 | 6.44 | +3.7% | 125,718 | 80,053,835 |
| 2025-03-19 | 6.22 | 6.27 | 6.16 | 6.21 | +0.32% | 44,921 | 27,912,591 |
| 2025-03-18 | 6.2 | 6.29 | 6.11 | 6.19 | 0% | 79,846 | 49,257,543 |
| 2025-03-17 | 6.27 | 6.28 | 6.15 | 6.19 | -0.8% | 68,314 | 42,415,394 |
| 2025-03-14 | 6.16 | 6.29 | 6.13 | 6.24 | +0.81% | 80,113 | 49,607,196 |
| 2025-03-13 | 6.1 | 6.26 | 6.02 | 6.19 | +1.48% | 110,617 | 67,702,897 |
| 2025-03-12 | 6.22 | 6.34 | 6.07 | 6.1 | -1.45% | 110,206 | 67,594,316 |
| 2025-03-11 | 6.01 | 6.39 | 6 | 6.19 | +1.81% | 181,786 | 112,855,295 |
| 2025-03-10 | 5.97 | 6.2 | 5.9 | 6.08 | +1.84% | 124,171 | 74,865,160 |
| 2025-03-07 | 5.87 | 6.09 | 5.87 | 5.97 | +1.02% | 141,717 | 84,979,176 |
| 2025-03-06 | 5.67 | 6.08 | 5.64 | 5.91 | +4.23% | 155,513 | 91,442,569 |
| 2025-03-05 | 5.67 | 5.71 | 5.58 | 5.67 | 0% | 45,873 | 25,852,796 |
| 2025-03-04 | 5.57 | 5.69 | 5.55 | 5.67 | +1.07% | 53,101 | 30,042,456 |
| 2025-03-03 | 5.6 | 5.68 | 5.55 | 5.61 | +0.9% | 54,817 | 30,861,535 |
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：