股票概览
6.36
-0.16%
-0.01
6.35
开盘价
6.38
最高价
6.27
最低价
45,693
成交量
数据更新至: 2025-03-25
技术指标
6.45
MA5 (5日均线)
6.43
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 | 6.35 | 6.38 | 6.27 | 6.36 | -0.16% | 45,693 | 28,889,379 |
| 2025-03-24 | 6.34 | 6.53 | 6.25 | 6.37 | -0.93% | 92,041 | 58,607,922 |
| 2025-03-21 | 6.65 | 6.73 | 6.4 | 6.43 | -1.83% | 139,568 | 91,270,462 |
| 2025-03-20 | 6.53 | 6.58 | 6.47 | 6.55 | +0.46% | 76,240 | 49,740,861 |
| 2025-03-19 | 6.47 | 6.59 | 6.45 | 6.52 | +0.46% | 95,165 | 61,955,200 |
| 2025-03-18 | 6.48 | 6.5 | 6.43 | 6.49 | +0.46% | 55,787 | 36,071,072 |
| 2025-03-17 | 6.5 | 6.55 | 6.42 | 6.46 | -0.46% | 117,742 | 76,265,578 |
| 2025-03-14 | 6.33 | 6.49 | 6.3 | 6.49 | +2.53% | 130,206 | 83,637,663 |
| 2025-03-13 | 6.29 | 6.35 | 6.22 | 6.33 | +0.64% | 82,053 | 51,630,663 |
| 2025-03-12 | 6.29 | 6.36 | 6.26 | 6.29 | 0% | 64,996 | 40,894,328 |
| 2025-03-11 | 6.25 | 6.3 | 6.15 | 6.29 | +0.16% | 74,657 | 46,602,599 |
| 2025-03-10 | 6.23 | 6.33 | 6.22 | 6.28 | +1.29% | 94,351 | 59,036,844 |
| 2025-03-07 | 6.24 | 6.29 | 6.18 | 6.2 | -0.64% | 90,953 | 56,613,671 |
| 2025-03-06 | 6.27 | 6.35 | 6.23 | 6.24 | -0.16% | 127,841 | 80,241,911 |
| 2025-03-05 | 6.46 | 6.46 | 6.2 | 6.25 | -3.1% | 134,441 | 84,199,951 |
| 2025-03-04 | 6.46 | 6.49 | 6.42 | 6.45 | -0.46% | 67,444 | 43,550,411 |
| 2025-03-03 | 6.51 | 6.62 | 6.44 | 6.48 | 0% | 58,125 | 38,028,368 |
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：