股票概览
6.58
-0.15%
-0.01
6.55
开盘价
6.61
最高价
6.44
最低价
265,587
成交量
数据更新至: 2025-03-25
技术指标
6.57
MA5 (5日均线)
6.52
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 | 6.55 | 6.61 | 6.44 | 6.58 | -0.15% | 265,587 | 173,339,101 |
| 2025-03-24 | 6.56 | 6.64 | 6.44 | 6.59 | +0.3% | 393,745 | 258,550,659 |
| 2025-03-21 | 6.5 | 6.68 | 6.49 | 6.57 | +0.61% | 391,800 | 258,008,699 |
| 2025-03-20 | 6.58 | 6.64 | 6.51 | 6.53 | -0.46% | 282,067 | 185,528,839 |
| 2025-03-19 | 6.47 | 6.61 | 6.42 | 6.56 | +1.08% | 322,315 | 210,537,488 |
| 2025-03-18 | 6.49 | 6.58 | 6.45 | 6.49 | +0.78% | 244,716 | 158,987,508 |
| 2025-03-17 | 6.55 | 6.58 | 6.43 | 6.44 | -0.62% | 231,084 | 149,903,341 |
| 2025-03-14 | 6.44 | 6.5 | 6.41 | 6.48 | +0.15% | 291,750 | 188,520,224 |
| 2025-03-13 | 6.46 | 6.51 | 6.38 | 6.47 | +0.31% | 343,742 | 221,594,409 |
| 2025-03-12 | 6.27 | 6.65 | 6.24 | 6.45 | +3.04% | 499,795 | 321,088,065 |
| 2025-03-11 | 6.25 | 6.33 | 6.19 | 6.26 | -0.48% | 185,361 | 115,756,602 |
| 2025-03-10 | 6.23 | 6.3 | 6.21 | 6.29 | +1.29% | 185,493 | 116,164,557 |
| 2025-03-07 | 6.22 | 6.29 | 6.18 | 6.21 | -0.32% | 199,036 | 123,997,300 |
| 2025-03-06 | 6.18 | 6.26 | 6.16 | 6.23 | +0.48% | 209,302 | 130,193,217 |
| 2025-03-05 | 6.24 | 6.24 | 6.13 | 6.2 | -0.8% | 156,533 | 96,542,861 |
| 2025-03-04 | 6.23 | 6.25 | 6.16 | 6.25 | +0.16% | 161,371 | 100,203,058 |
| 2025-03-03 | 6.28 | 6.3 | 6.2 | 6.24 | -0.32% | 201,384 | 126,040,593 |
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：