股票概览
6.43
-0.77%
-0.05
6.46
开盘价
6.46
最高价
6.3
最低价
92,473
成交量
数据更新至: 2025-03-25
技术指标
6.64
MA5 (5日均线)
6.68
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 | 6.46 | 6.46 | 6.3 | 6.43 | -0.77% | 92,473 | 59,044,062 |
| 2025-03-24 | 6.64 | 6.68 | 6.36 | 6.48 | -2.85% | 133,296 | 86,711,133 |
| 2025-03-21 | 6.8 | 6.86 | 6.64 | 6.67 | -1.62% | 109,521 | 73,628,086 |
| 2025-03-20 | 6.82 | 6.88 | 6.74 | 6.78 | -0.59% | 98,223 | 66,636,387 |
| 2025-03-19 | 6.81 | 6.93 | 6.79 | 6.82 | -0.73% | 202,432 | 138,627,473 |
| 2025-03-18 | 6.78 | 7.17 | 6.78 | 6.87 | +2.08% | 296,213 | 205,389,562 |
| 2025-03-17 | 6.78 | 6.8 | 6.69 | 6.73 | -0.44% | 103,497 | 69,764,981 |
| 2025-03-14 | 6.59 | 6.77 | 6.55 | 6.76 | +2.42% | 165,186 | 110,321,766 |
| 2025-03-13 | 6.69 | 6.72 | 6.53 | 6.6 | -0.9% | 111,243 | 73,600,304 |
| 2025-03-12 | 6.69 | 6.77 | 6.61 | 6.66 | -0.3% | 157,176 | 104,956,920 |
| 2025-03-11 | 6.62 | 6.68 | 6.58 | 6.68 | +0.15% | 81,598 | 54,034,000 |
| 2025-03-10 | 6.65 | 6.75 | 6.59 | 6.67 | +1.52% | 115,388 | 76,825,535 |
| 2025-03-07 | 6.64 | 6.66 | 6.53 | 6.57 | -1.05% | 66,453 | 43,777,458 |
| 2025-03-06 | 6.56 | 6.66 | 6.53 | 6.64 | +1.22% | 93,840 | 62,148,753 |
| 2025-03-05 | 6.64 | 6.64 | 6.46 | 6.56 | -1.35% | 80,108 | 52,273,083 |
| 2025-03-04 | 6.55 | 6.66 | 6.52 | 6.65 | +1.68% | 76,478 | 50,426,879 |
| 2025-03-03 | 6.5 | 6.67 | 6.5 | 6.54 | +0.93% | 100,338 | 66,055,083 |
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：