股票概览
6.52
-1.21%
-0.08
6.62
开盘价
6.62
最高价
6.45
最低价
102,184
成交量
数据更新至: 2025-03-25
技术指标
6.60
MA5 (5日均线)
6.57
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 | 6.62 | 6.62 | 6.45 | 6.52 | -1.21% | 102,184 | 66,595,712 |
| 2025-03-24 | 6.59 | 6.83 | 6.5 | 6.6 | +0.76% | 253,313 | 168,390,461 |
| 2025-03-21 | 6.63 | 6.66 | 6.52 | 6.55 | -1.21% | 103,972 | 68,362,061 |
| 2025-03-20 | 6.69 | 6.69 | 6.62 | 6.63 | -0.9% | 87,180 | 58,012,696 |
| 2025-03-19 | 6.73 | 6.76 | 6.66 | 6.69 | -1.04% | 105,440 | 70,656,608 |
| 2025-03-18 | 6.76 | 6.79 | 6.67 | 6.76 | -0.15% | 139,947 | 94,117,177 |
| 2025-03-17 | 6.59 | 6.94 | 6.57 | 6.77 | +3.52% | 330,670 | 224,583,433 |
| 2025-03-14 | 6.32 | 6.54 | 6.31 | 6.54 | +3.65% | 182,205 | 117,335,265 |
| 2025-03-13 | 6.37 | 6.39 | 6.26 | 6.31 | -0.94% | 93,481 | 59,023,617 |
| 2025-03-12 | 6.38 | 6.43 | 6.35 | 6.37 | -0.16% | 86,801 | 55,358,737 |
| 2025-03-11 | 6.36 | 6.38 | 6.28 | 6.38 | -0.31% | 86,316 | 54,728,426 |
| 2025-03-10 | 6.41 | 6.47 | 6.34 | 6.4 | +0.79% | 119,588 | 76,511,057 |
| 2025-03-07 | 6.4 | 6.45 | 6.23 | 6.35 | -0.94% | 125,030 | 79,622,328 |
| 2025-03-06 | 6.38 | 6.43 | 6.27 | 6.41 | +1.75% | 121,575 | 77,454,062 |
| 2025-03-05 | 6.43 | 6.43 | 6.21 | 6.3 | -1.87% | 162,373 | 102,041,642 |
| 2025-03-04 | 6.52 | 6.56 | 6.41 | 6.42 | -1.83% | 197,160 | 127,782,144 |
| 2025-03-03 | 6.56 | 6.67 | 6.53 | 6.54 | -0.15% | 104,530 | 68,937,949 |
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：