股票概览
6.18
+0.49%
+0.03
6.15
开盘价
6.18
最高价
6.1
最低价
67,406
成交量
数据更新至: 2025-03-25
技术指标
6.19
MA5 (5日均线)
6.20
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 | 6.15 | 6.18 | 6.1 | 6.18 | +0.49% | 67,406 | 41,305,855 |
| 2025-03-24 | 6.14 | 6.22 | 6.07 | 6.15 | -0.49% | 144,811 | 89,003,232 |
| 2025-03-21 | 6.3 | 6.35 | 6.15 | 6.18 | -0.32% | 168,598 | 105,156,891 |
| 2025-03-20 | 6.23 | 6.25 | 6.18 | 6.2 | -0.48% | 74,998 | 46,555,789 |
| 2025-03-19 | 6.22 | 6.27 | 6.2 | 6.23 | -0.32% | 78,311 | 48,793,127 |
| 2025-03-18 | 6.27 | 6.27 | 6.22 | 6.25 | +0.16% | 75,427 | 47,074,125 |
| 2025-03-17 | 6.34 | 6.35 | 6.23 | 6.24 | -0.48% | 177,591 | 111,469,759 |
| 2025-03-14 | 6.14 | 6.31 | 6.12 | 6.27 | +2.12% | 179,940 | 111,546,647 |
| 2025-03-13 | 6.12 | 6.14 | 6.07 | 6.14 | +0.33% | 88,597 | 54,081,380 |
| 2025-03-12 | 6.09 | 6.15 | 6.09 | 6.12 | +0.49% | 105,855 | 64,834,062 |
| 2025-03-11 | 6.04 | 6.09 | 6.02 | 6.09 | 0% | 65,557 | 39,744,963 |
| 2025-03-10 | 6.04 | 6.1 | 6.03 | 6.09 | +1% | 91,985 | 55,837,155 |
| 2025-03-07 | 6.06 | 6.07 | 6.02 | 6.03 | -0.5% | 72,326 | 43,732,637 |
| 2025-03-06 | 6.04 | 6.07 | 6.03 | 6.06 | +0.33% | 96,143 | 58,174,236 |
| 2025-03-05 | 6.06 | 6.07 | 6.01 | 6.04 | -0.33% | 62,768 | 37,848,697 |
| 2025-03-04 | 6.02 | 6.07 | 6.01 | 6.06 | +0.5% | 73,569 | 44,515,103 |
| 2025-03-03 | 6.02 | 6.06 | 6 | 6.03 | +0.5% | 86,949 | 52,446,326 |
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：