股票概览
6.1
-2.71%
-0.17
6.09
开盘价
6.22
最高价
6.04
最低价
1,195,619
成交量
数据更新至: 2025-03-25
技术指标
5.99
MA5 (5日均线)
5.66
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 | 6.09 | 6.22 | 6.04 | 6.1 | -2.71% | 1,195,619 | 734,452,904 |
| 2025-03-24 | 6.37 | 6.39 | 6.05 | 6.27 | +1.13% | 2,710,330 | 1,678,903,504 |
| 2025-03-21 | 5.88 | 6.36 | 5.83 | 6.2 | +7.27% | 3,446,947 | 2,145,302,075 |
| 2025-03-20 | 5.62 | 5.88 | 5.62 | 5.78 | +3.21% | 1,495,855 | 864,240,627 |
| 2025-03-19 | 5.65 | 5.68 | 5.56 | 5.6 | -0.18% | 778,583 | 436,609,452 |
| 2025-03-18 | 5.55 | 5.68 | 5.51 | 5.61 | +2% | 1,284,679 | 717,652,745 |
| 2025-03-17 | 5.46 | 5.73 | 5.46 | 5.5 | +3% | 1,659,053 | 922,924,931 |
| 2025-03-14 | 5.18 | 5.38 | 5.17 | 5.34 | +4.09% | 1,324,756 | 698,247,975 |
| 2025-03-13 | 5.06 | 5.13 | 5.06 | 5.13 | +1.58% | 482,530 | 246,084,757 |
| 2025-03-12 | 5.09 | 5.09 | 5.04 | 5.05 | -0.39% | 238,533 | 120,579,067 |
| 2025-03-11 | 4.99 | 5.07 | 4.97 | 5.07 | +1% | 296,996 | 149,450,812 |
| 2025-03-10 | 4.98 | 5.02 | 4.97 | 5.02 | +0.6% | 251,044 | 125,462,994 |
| 2025-03-07 | 4.98 | 5.02 | 4.97 | 4.99 | 0% | 286,699 | 143,237,109 |
| 2025-03-06 | 5 | 5.02 | 4.96 | 4.99 | -0.4% | 448,213 | 223,262,736 |
| 2025-03-05 | 5.05 | 5.06 | 4.99 | 5.01 | -0.79% | 306,634 | 153,564,747 |
| 2025-03-04 | 5.07 | 5.08 | 5.03 | 5.05 | -0.59% | 225,299 | 113,702,567 |
| 2025-03-03 | 5.1 | 5.19 | 5.07 | 5.08 | -0.2% | 417,095 | 213,374,671 |
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：