股票概览
6.04
+0.17%
+0.01
6.03
开盘价
6.06
最高价
5.94
最低价
39,903
成交量
数据更新至: 2025-03-25
技术指标
6.11
MA5 (5日均线)
6.07
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 | 6.03 | 6.06 | 5.94 | 6.04 | +0.17% | 39,903 | 23,941,032 |
| 2025-03-24 | 6.11 | 6.15 | 5.89 | 6.03 | -1.95% | 74,997 | 45,065,172 |
| 2025-03-21 | 6.17 | 6.21 | 6.09 | 6.15 | -0.49% | 56,121 | 34,509,233 |
| 2025-03-20 | 6.16 | 6.21 | 6.1 | 6.18 | +0.49% | 48,787 | 30,038,816 |
| 2025-03-19 | 6.13 | 6.17 | 6.09 | 6.15 | +0.65% | 61,701 | 37,871,810 |
| 2025-03-18 | 6.08 | 6.14 | 6.07 | 6.11 | +0.16% | 42,862 | 26,163,881 |
| 2025-03-17 | 6.08 | 6.13 | 6.05 | 6.1 | +0.83% | 55,542 | 33,833,558 |
| 2025-03-14 | 5.93 | 6.07 | 5.92 | 6.05 | +1.85% | 70,866 | 42,511,576 |
| 2025-03-13 | 5.97 | 6 | 5.85 | 5.94 | -0.83% | 49,231 | 29,111,799 |
| 2025-03-12 | 5.98 | 6.03 | 5.96 | 5.99 | 0% | 45,408 | 27,209,853 |
| 2025-03-11 | 5.88 | 5.99 | 5.83 | 5.99 | +1.18% | 49,232 | 29,128,003 |
| 2025-03-10 | 5.89 | 5.97 | 5.88 | 5.92 | +0.51% | 46,939 | 27,798,723 |
| 2025-03-07 | 5.95 | 5.95 | 5.86 | 5.89 | -1.01% | 45,085 | 26,622,727 |
| 2025-03-06 | 5.9 | 5.96 | 5.86 | 5.95 | +1.02% | 45,978 | 27,250,489 |
| 2025-03-05 | 5.94 | 5.95 | 5.81 | 5.89 | -1.01% | 47,220 | 27,679,268 |
| 2025-03-04 | 5.9 | 5.95 | 5.85 | 5.95 | +0.85% | 35,940 | 21,254,206 |
| 2025-03-03 | 5.94 | 6.03 | 5.86 | 5.9 | -0.17% | 61,441 | 36,552,388 |
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：