股票概览
6.67
+4.22%
+0.27
6.41
开盘价
6.72
最高价
6.36
最低价
182,774
成交量
数据更新至: 2025-03-25
技术指标
6.58
MA5 (5日均线)
6.55
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 | 6.41 | 6.72 | 6.36 | 6.67 | +4.22% | 182,774 | 120,922,942 |
| 2025-03-24 | 6.59 | 6.66 | 6.3 | 6.4 | -3.47% | 173,842 | 111,169,557 |
| 2025-03-21 | 6.62 | 6.68 | 6.49 | 6.63 | +0.3% | 126,761 | 83,517,680 |
| 2025-03-20 | 6.58 | 6.68 | 6.55 | 6.61 | +0.61% | 75,415 | 49,831,161 |
| 2025-03-19 | 6.62 | 6.69 | 6.51 | 6.57 | -1.2% | 70,451 | 46,444,997 |
| 2025-03-18 | 6.51 | 6.7 | 6.42 | 6.65 | +2.15% | 83,086 | 54,691,919 |
| 2025-03-17 | 6.47 | 6.55 | 6.43 | 6.51 | +0.31% | 94,547 | 61,314,111 |
| 2025-03-14 | 6.55 | 6.63 | 6.44 | 6.49 | -0.92% | 94,999 | 61,827,426 |
| 2025-03-13 | 6.47 | 6.55 | 6.31 | 6.55 | +2.02% | 111,954 | 72,345,775 |
| 2025-03-12 | 6.19 | 6.49 | 6.16 | 6.42 | +3.88% | 144,682 | 91,832,065 |
| 2025-03-11 | 6.1 | 6.18 | 6.06 | 6.18 | +0.49% | 65,488 | 40,161,995 |
| 2025-03-10 | 6.07 | 6.2 | 6 | 6.15 | +3.89% | 153,543 | 93,685,186 |
| 2025-03-07 | 5.98 | 6.02 | 5.92 | 5.92 | -0.67% | 54,396 | 32,423,471 |
| 2025-03-06 | 6.04 | 6.04 | 5.95 | 5.96 | -1.16% | 72,160 | 43,199,117 |
| 2025-03-05 | 6.01 | 6.09 | 5.95 | 6.03 | +0.17% | 58,452 | 35,178,272 |
| 2025-03-04 | 5.91 | 6.05 | 5.86 | 6.02 | +2.21% | 60,401 | 36,179,184 |
| 2025-03-03 | 5.99 | 6 | 5.85 | 5.89 | -1.83% | 88,709 | 52,424,246 |
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：