股票概览
6.52
+0.77%
+0.05
6.48
开盘价
6.53
最高价
6.44
最低价
68,983
成交量
数据更新至: 2025-03-25
技术指标
6.50
MA5 (5日均线)
6.51
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 | 6.48 | 6.53 | 6.44 | 6.52 | +0.77% | 68,983 | 44,775,246 |
| 2025-03-24 | 6.5 | 6.52 | 6.42 | 6.47 | -0.15% | 114,368 | 74,003,443 |
| 2025-03-21 | 6.5 | 6.54 | 6.46 | 6.48 | -0.31% | 122,823 | 79,814,514 |
| 2025-03-20 | 6.54 | 6.56 | 6.49 | 6.5 | -0.76% | 115,978 | 75,574,737 |
| 2025-03-19 | 6.6 | 6.62 | 6.51 | 6.55 | -0.76% | 148,692 | 97,378,521 |
| 2025-03-18 | 6.67 | 6.68 | 6.58 | 6.6 | -1.05% | 169,718 | 112,421,250 |
| 2025-03-17 | 6.5 | 6.83 | 6.46 | 6.67 | +2.93% | 520,935 | 346,167,001 |
| 2025-03-14 | 6.4 | 6.49 | 6.39 | 6.48 | +1.25% | 216,378 | 139,609,220 |
| 2025-03-13 | 6.39 | 6.42 | 6.36 | 6.4 | 0% | 130,992 | 83,703,601 |
| 2025-03-12 | 6.46 | 6.47 | 6.36 | 6.4 | -0.78% | 139,399 | 89,310,034 |
| 2025-03-11 | 6.36 | 6.47 | 6.35 | 6.45 | +0.78% | 176,211 | 113,229,374 |
| 2025-03-10 | 6.38 | 6.41 | 6.34 | 6.4 | +0.79% | 120,364 | 76,836,417 |
| 2025-03-07 | 6.41 | 6.42 | 6.35 | 6.35 | -1.24% | 93,280 | 59,544,716 |
| 2025-03-06 | 6.39 | 6.45 | 6.35 | 6.43 | +0.47% | 158,972 | 101,906,371 |
| 2025-03-05 | 6.36 | 6.48 | 6.28 | 6.4 | +0.63% | 165,432 | 105,227,722 |
| 2025-03-04 | 6.3 | 6.38 | 6.28 | 6.36 | +0.63% | 85,697 | 54,406,643 |
| 2025-03-03 | 6.33 | 6.34 | 6.28 | 6.32 | +0.16% | 113,551 | 71,712,974 |
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：