股票概览
6.2
-0.8%
-0.05
6.24
开盘价
6.24
最高价
6.16
最低价
137,676
成交量
数据更新至: 2025-03-25
技术指标
6.31
MA5 (5日均线)
6.33
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 | 6.24 | 6.24 | 6.16 | 6.2 | -0.8% | 137,676 | 85,272,843 |
| 2025-03-24 | 6.28 | 6.29 | 6.15 | 6.25 | -0.48% | 242,722 | 150,600,275 |
| 2025-03-21 | 6.37 | 6.41 | 6.25 | 6.28 | -1.72% | 242,166 | 153,401,321 |
| 2025-03-20 | 6.4 | 6.44 | 6.37 | 6.39 | -0.31% | 209,073 | 133,715,117 |
| 2025-03-19 | 6.39 | 6.46 | 6.38 | 6.41 | 0% | 259,019 | 166,029,309 |
| 2025-03-18 | 6.41 | 6.43 | 6.35 | 6.41 | +0.47% | 246,913 | 157,709,637 |
| 2025-03-17 | 6.42 | 6.44 | 6.36 | 6.38 | -0.62% | 295,537 | 188,792,812 |
| 2025-03-14 | 6.25 | 6.48 | 6.24 | 6.42 | +2.88% | 520,512 | 332,199,037 |
| 2025-03-13 | 6.29 | 6.37 | 6.19 | 6.24 | -0.95% | 243,704 | 152,565,224 |
| 2025-03-12 | 6.26 | 6.39 | 6.24 | 6.3 | +0.8% | 341,332 | 215,410,693 |
| 2025-03-11 | 6.15 | 6.25 | 6.14 | 6.25 | +0.48% | 194,164 | 120,402,417 |
| 2025-03-10 | 6.25 | 6.26 | 6.18 | 6.22 | -0.32% | 221,748 | 137,568,322 |
| 2025-03-07 | 6.36 | 6.37 | 6.21 | 6.24 | -2.19% | 317,138 | 198,943,003 |
| 2025-03-06 | 6.28 | 6.42 | 6.27 | 6.38 | +1.92% | 377,699 | 240,205,483 |
| 2025-03-05 | 6.27 | 6.28 | 6.18 | 6.26 | -0.16% | 260,289 | 162,203,674 |
| 2025-03-04 | 6.19 | 6.29 | 6.16 | 6.27 | +0.97% | 223,254 | 139,444,589 |
| 2025-03-03 | 6.28 | 6.37 | 6.18 | 6.21 | -1.11% | 327,098 | 205,382,557 |
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：