股票概览
6.45
-0.31%
-0.02
6.45
开盘价
6.47
最高价
6.41
最低价
122,410
成交量
数据更新至: 2025-03-25
技术指标
6.62
MA5 (5日均线)
6.71
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 | 6.45 | 6.47 | 6.41 | 6.45 | -0.31% | 122,410 | 78,783,311 |
| 2025-03-24 | 6.63 | 6.63 | 6.34 | 6.47 | -2.41% | 421,556 | 272,162,592 |
| 2025-03-21 | 6.72 | 6.75 | 6.63 | 6.63 | -1.92% | 358,916 | 239,689,233 |
| 2025-03-20 | 6.8 | 6.84 | 6.75 | 6.76 | -0.73% | 294,021 | 199,530,369 |
| 2025-03-19 | 6.83 | 6.92 | 6.79 | 6.81 | -0.87% | 367,780 | 251,836,208 |
| 2025-03-18 | 6.94 | 6.98 | 6.83 | 6.87 | +0.73% | 473,052 | 326,565,609 |
| 2025-03-17 | 6.77 | 6.87 | 6.76 | 6.82 | +0.89% | 397,727 | 271,173,646 |
| 2025-03-14 | 6.66 | 6.79 | 6.64 | 6.76 | +1.5% | 362,385 | 243,967,893 |
| 2025-03-13 | 6.82 | 6.84 | 6.62 | 6.66 | -2.49% | 424,303 | 284,313,851 |
| 2025-03-12 | 6.83 | 6.88 | 6.82 | 6.83 | +0.15% | 347,958 | 238,446,578 |
| 2025-03-11 | 6.7 | 6.84 | 6.68 | 6.82 | 0% | 307,035 | 208,028,925 |
| 2025-03-10 | 6.86 | 6.91 | 6.76 | 6.82 | -0.15% | 302,978 | 206,605,042 |
| 2025-03-07 | 6.91 | 6.94 | 6.78 | 6.83 | -1.73% | 481,904 | 330,957,671 |
| 2025-03-06 | 6.84 | 6.98 | 6.84 | 6.95 | +1.61% | 537,624 | 372,372,365 |
| 2025-03-05 | 6.92 | 6.92 | 6.76 | 6.84 | -1.16% | 421,608 | 287,215,231 |
| 2025-03-04 | 6.83 | 6.93 | 6.78 | 6.92 | +1.32% | 330,957 | 227,304,908 |
| 2025-03-03 | 6.9 | 6.94 | 6.8 | 6.83 | -0.44% | 397,334 | 273,132,694 |
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：