股票概览
6.34
+0.48%
+0.03
6.32
开盘价
6.35
最高价
6.27
最低价
55,044
成交量
数据更新至: 2025-03-25
技术指标
6.39
MA5 (5日均线)
6.45
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 | 6.32 | 6.35 | 6.27 | 6.34 | +0.48% | 55,044 | 34,694,438 |
| 2025-03-24 | 6.38 | 6.38 | 6.26 | 6.31 | -1.1% | 122,423 | 77,287,390 |
| 2025-03-21 | 6.42 | 6.46 | 6.36 | 6.38 | -1.09% | 128,101 | 82,109,840 |
| 2025-03-20 | 6.47 | 6.5 | 6.44 | 6.45 | -0.31% | 86,430 | 55,870,987 |
| 2025-03-19 | 6.53 | 6.54 | 6.47 | 6.47 | -0.92% | 76,484 | 49,621,444 |
| 2025-03-18 | 6.55 | 6.56 | 6.48 | 6.53 | -0.31% | 111,612 | 72,601,759 |
| 2025-03-17 | 6.54 | 6.57 | 6.52 | 6.55 | +0.61% | 133,920 | 87,633,264 |
| 2025-03-14 | 6.42 | 6.51 | 6.4 | 6.51 | +1.24% | 145,563 | 94,388,327 |
| 2025-03-13 | 6.5 | 6.51 | 6.39 | 6.43 | -1.08% | 137,330 | 88,371,346 |
| 2025-03-12 | 6.56 | 6.58 | 6.49 | 6.5 | -0.91% | 138,983 | 90,485,549 |
| 2025-03-11 | 6.5 | 6.58 | 6.44 | 6.56 | +0.31% | 145,126 | 94,500,228 |
| 2025-03-10 | 6.63 | 6.64 | 6.51 | 6.54 | -1.06% | 155,826 | 102,295,621 |
| 2025-03-07 | 6.63 | 6.66 | 6.58 | 6.61 | -1.05% | 179,861 | 118,966,982 |
| 2025-03-06 | 6.65 | 6.68 | 6.6 | 6.68 | +0.15% | 199,035 | 132,325,120 |
| 2025-03-05 | 6.82 | 6.84 | 6.63 | 6.67 | -1.62% | 211,718 | 141,587,712 |
| 2025-03-04 | 6.76 | 6.82 | 6.67 | 6.78 | +0.59% | 289,213 | 195,299,442 |
| 2025-03-03 | 6.61 | 6.76 | 6.6 | 6.74 | +2.59% | 296,788 | 198,303,099 |
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：