股票概览
6
+1.01%
+0.06
5.91
开盘价
6.01
最高价
5.83
最低价
41,593
成交量
数据更新至: 2025-03-25
技术指标
6.01
MA5 (5日均线)
5.99
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 | 5.91 | 6.01 | 5.83 | 6 | +1.01% | 41,593 | 24,632,201 |
| 2025-03-24 | 5.99 | 6.02 | 5.79 | 5.94 | -0.83% | 91,275 | 53,988,095 |
| 2025-03-21 | 6.07 | 6.07 | 5.95 | 5.99 | -1.48% | 65,455 | 39,273,466 |
| 2025-03-20 | 6.06 | 6.12 | 6.03 | 6.08 | +0.5% | 72,933 | 44,254,660 |
| 2025-03-19 | 6.08 | 6.12 | 6 | 6.05 | -0.98% | 82,199 | 49,686,857 |
| 2025-03-18 | 6.13 | 6.18 | 6.05 | 6.11 | -0.33% | 135,678 | 82,822,833 |
| 2025-03-17 | 5.94 | 6.14 | 5.92 | 6.13 | +3.2% | 169,896 | 103,077,370 |
| 2025-03-14 | 5.77 | 5.95 | 5.73 | 5.94 | +2.77% | 115,936 | 67,992,674 |
| 2025-03-13 | 5.88 | 5.89 | 5.72 | 5.78 | -1.7% | 76,679 | 44,234,721 |
| 2025-03-12 | 5.83 | 5.92 | 5.83 | 5.88 | +0.86% | 81,958 | 48,133,553 |
| 2025-03-11 | 5.82 | 5.83 | 5.75 | 5.83 | -0.68% | 67,778 | 39,273,109 |
| 2025-03-10 | 5.85 | 5.91 | 5.81 | 5.87 | +0.86% | 56,251 | 32,982,529 |
| 2025-03-07 | 5.9 | 5.91 | 5.78 | 5.82 | -1.19% | 65,300 | 38,180,437 |
| 2025-03-06 | 5.82 | 5.91 | 5.78 | 5.89 | +1.55% | 80,146 | 47,018,483 |
| 2025-03-05 | 5.9 | 5.91 | 5.7 | 5.8 | -1.86% | 86,355 | 49,854,170 |
| 2025-03-04 | 5.86 | 5.95 | 5.81 | 5.91 | +0.34% | 56,947 | 33,513,560 |
| 2025-03-03 | 5.84 | 5.94 | 5.8 | 5.89 | +1.55% | 71,183 | 41,909,104 |
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：