股票概览
6.38
+2.24%
+0.14
6.24
开盘价
6.41
最高价
6.1
最低价
15,748
成交量
数据更新至: 2025-03-25
技术指标
6.23
MA5 (5日均线)
6.10
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 | 6.24 | 6.41 | 6.1 | 6.38 | +2.24% | 15,748 | 9,888,210 |
| 2025-03-24 | 6.25 | 6.57 | 6.2 | 6.24 | -0.32% | 31,172 | 19,726,188 |
| 2025-03-21 | 6.05 | 6.29 | 6.05 | 6.26 | +2.45% | 17,411 | 10,781,029 |
| 2025-03-20 | 6.06 | 6.23 | 6.06 | 6.11 | -0.97% | 9,416 | 5,789,780 |
| 2025-03-19 | 6.15 | 6.38 | 5.95 | 6.17 | -1.44% | 33,087 | 20,276,458 |
| 2025-03-18 | 6.35 | 6.44 | 6.07 | 6.26 | -1.26% | 43,178 | 26,951,937 |
| 2025-03-17 | 6.28 | 6.34 | 6.16 | 6.34 | +4.97% | 44,689 | 28,138,537 |
| 2025-03-14 | 5.8 | 6.04 | 5.7 | 6.04 | +5.04% | 25,804 | 15,237,340 |
| 2025-03-13 | 5.53 | 5.75 | 5.46 | 5.75 | +4.93% | 42,785 | 24,404,626 |
| 2025-03-12 | 5.45 | 5.58 | 5.4 | 5.48 | +1.29% | 17,029 | 9,349,730 |
| 2025-03-11 | 5.46 | 5.46 | 5.34 | 5.41 | -0.92% | 16,214 | 8,723,010 |
| 2025-03-10 | 5.21 | 5.46 | 5.21 | 5.46 | +5% | 34,047 | 18,469,744 |
| 2025-03-07 | 5.35 | 5.36 | 5.18 | 5.2 | -2.99% | 17,006 | 8,934,640 |
| 2025-03-06 | 5.45 | 5.47 | 5.32 | 5.36 | -2.37% | 19,602 | 10,560,979 |
| 2025-03-05 | 5.47 | 5.54 | 5.4 | 5.49 | 0% | 19,910 | 10,828,865 |
| 2025-03-04 | 5.56 | 5.58 | 5.43 | 5.49 | -1.26% | 16,274 | 8,906,116 |
| 2025-03-03 | 5.65 | 5.7 | 5.55 | 5.56 | -1.77% | 16,705 | 9,392,364 |
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：