股票概览
6.13
+1.16%
+0.07
6.05
开盘价
6.13
最高价
6.02
最低价
40,818
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 | 6.05 | 6.13 | 6.02 | 6.13 | +1.16% | 40,818 | 24,802,393 |
| 2025-03-24 | 6.09 | 6.11 | 5.94 | 6.06 | -0.49% | 73,217 | 44,137,496 |
| 2025-03-21 | 6.17 | 6.17 | 6.06 | 6.09 | -1.3% | 61,550 | 37,583,879 |
| 2025-03-20 | 6.12 | 6.2 | 6.1 | 6.17 | +0.82% | 68,226 | 41,996,204 |
| 2025-03-19 | 6.14 | 6.14 | 6.09 | 6.12 | -0.16% | 44,218 | 27,045,320 |
| 2025-03-18 | 6.11 | 6.14 | 6.07 | 6.13 | +0.66% | 49,780 | 30,424,948 |
| 2025-03-17 | 6.07 | 6.11 | 6.05 | 6.09 | +0.5% | 58,701 | 35,706,173 |
| 2025-03-14 | 5.89 | 6.07 | 5.88 | 6.06 | +2.54% | 87,569 | 52,488,988 |
| 2025-03-13 | 5.98 | 5.99 | 5.85 | 5.91 | -1.17% | 61,933 | 36,594,635 |
| 2025-03-12 | 5.97 | 5.99 | 5.93 | 5.98 | +0.34% | 51,556 | 30,766,131 |
| 2025-03-11 | 5.92 | 5.98 | 5.89 | 5.96 | -0.17% | 51,778 | 30,742,660 |
| 2025-03-10 | 5.94 | 5.98 | 5.91 | 5.97 | +1.02% | 48,807 | 29,014,944 |
| 2025-03-07 | 5.92 | 5.97 | 5.87 | 5.91 | -0.51% | 55,050 | 32,622,306 |
| 2025-03-06 | 5.84 | 5.96 | 5.83 | 5.94 | +1.71% | 54,717 | 32,336,320 |
| 2025-03-05 | 5.88 | 5.91 | 5.8 | 5.84 | -0.68% | 37,583 | 21,919,638 |
| 2025-03-04 | 5.8 | 5.89 | 5.78 | 5.88 | +1.38% | 37,471 | 21,936,069 |
| 2025-03-03 | 5.84 | 5.91 | 5.77 | 5.8 | +0.17% | 50,770 | 29,739,437 |
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：