股票概览
6.01
-2.59%
-0.16
6.1
开盘价
6.14
最高价
5.97
最低价
847,630
成交量
数据更新至: 2025-03-25
技术指标
6.09
MA5 (5日均线)
5.93
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 | 6.1 | 6.14 | 5.97 | 6.01 | -2.59% | 847,630 | 512,772,808 |
| 2025-03-24 | 6.08 | 6.19 | 5.93 | 6.17 | +2.15% | 1,141,477 | 692,417,298 |
| 2025-03-21 | 6.04 | 6.14 | 5.9 | 6.04 | -1.63% | 1,281,781 | 770,312,975 |
| 2025-03-20 | 6.2 | 6.32 | 5.95 | 6.14 | +0.99% | 1,849,935 | 1,136,358,777 |
| 2025-03-19 | 5.88 | 6.08 | 5.78 | 6.08 | +5.01% | 1,691,304 | 1,002,166,546 |
| 2025-03-18 | 6.09 | 6.38 | 5.79 | 5.79 | -4.93% | 2,521,744 | 1,536,424,621 |
| 2025-03-17 | 5.9 | 6.13 | 5.81 | 6.09 | +4.1% | 1,693,946 | 1,010,785,721 |
| 2025-03-14 | 5.73 | 5.85 | 5.73 | 5.85 | +5.03% | 1,187,234 | 691,457,422 |
| 2025-03-13 | 5.58 | 5.64 | 5.52 | 5.57 | +0.54% | 973,776 | 543,125,852 |
| 2025-03-12 | 5.6 | 5.64 | 5.47 | 5.54 | -0.18% | 1,126,932 | 625,535,339 |
| 2025-03-11 | 5.4 | 5.66 | 5.33 | 5.55 | +2.78% | 1,856,007 | 1,017,643,174 |
| 2025-03-10 | 5.25 | 5.4 | 5.18 | 5.4 | +5.06% | 1,643,687 | 874,964,862 |
| 2025-03-07 | 5.02 | 5.23 | 5.02 | 5.14 | +2.39% | 959,826 | 494,155,794 |
| 2025-03-06 | 5.03 | 5.09 | 5 | 5.02 | +0.2% | 574,534 | 289,421,620 |
| 2025-03-05 | 4.89 | 5.05 | 4.86 | 5.01 | +2.45% | 790,419 | 392,829,675 |
| 2025-03-04 | 4.87 | 4.9 | 4.84 | 4.89 | +0.2% | 282,434 | 137,446,191 |
| 2025-03-03 | 4.8 | 4.93 | 4.79 | 4.88 | +1.67% | 498,861 | 242,871,809 |
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：