股票概览
6.11
-0.16%
-0.01
6.1
开盘价
6.17
最高价
6.05
最低价
233,358
成交量
数据更新至: 2025-03-25
技术指标
6.16
MA5 (5日均线)
6.16
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 | 6.17 | 6.05 | 6.11 | -0.16% | 233,358 | 142,619,675 |
| 2025-03-24 | 6.06 | 6.12 | 5.96 | 6.12 | +0.82% | 357,351 | 216,049,912 |
| 2025-03-21 | 6.16 | 6.21 | 6.06 | 6.07 | -2.25% | 411,747 | 252,125,741 |
| 2025-03-20 | 6.22 | 6.26 | 6.15 | 6.21 | -0.96% | 492,116 | 305,317,973 |
| 2025-03-19 | 6.24 | 6.45 | 6.12 | 6.27 | +0.8% | 706,632 | 444,570,023 |
| 2025-03-18 | 6.16 | 6.36 | 6.16 | 6.22 | +1.3% | 540,753 | 337,378,153 |
| 2025-03-17 | 6.19 | 6.25 | 6.11 | 6.14 | -0.16% | 334,866 | 206,409,624 |
| 2025-03-14 | 6.12 | 6.16 | 6.04 | 6.15 | +0.49% | 425,615 | 259,834,914 |
| 2025-03-13 | 6.16 | 6.28 | 6.08 | 6.12 | -1.61% | 549,706 | 338,324,226 |
| 2025-03-12 | 5.95 | 6.37 | 5.91 | 6.22 | +5.07% | 992,342 | 614,510,702 |
| 2025-03-11 | 5.9 | 5.94 | 5.87 | 5.92 | -0.67% | 211,096 | 124,501,575 |
| 2025-03-10 | 6.03 | 6.06 | 5.9 | 5.96 | -0.83% | 290,027 | 173,343,982 |
| 2025-03-07 | 6.03 | 6.17 | 5.98 | 6.01 | -0.66% | 401,313 | 242,848,287 |
| 2025-03-06 | 5.97 | 6.1 | 5.95 | 6.05 | +1.34% | 476,106 | 287,742,040 |
| 2025-03-05 | 5.89 | 6.05 | 5.87 | 5.97 | +1.7% | 455,656 | 271,597,724 |
| 2025-03-04 | 5.8 | 5.89 | 5.78 | 5.87 | +0.51% | 252,624 | 147,705,786 |
| 2025-03-03 | 5.85 | 5.92 | 5.82 | 5.84 | -0.34% | 298,072 | 175,045,452 |
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：