股票概览
6.43
+1.1%
+0.07
6.4
开盘价
6.49
最高价
6.36
最低价
231,941
成交量
数据更新至: 2025-03-25
技术指标
6.45
MA5 (5日均线)
6.43
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 | 6.4 | 6.49 | 6.36 | 6.43 | +1.1% | 231,941 | 148,983,368 |
| 2025-03-24 | 6.39 | 6.41 | 6.28 | 6.36 | -1.85% | 387,106 | 245,592,603 |
| 2025-03-21 | 6.5 | 6.55 | 6.43 | 6.48 | -0.46% | 319,761 | 207,360,209 |
| 2025-03-20 | 6.48 | 6.54 | 6.48 | 6.51 | +0.31% | 215,891 | 140,642,389 |
| 2025-03-19 | 6.44 | 6.53 | 6.44 | 6.49 | +0.46% | 210,937 | 136,751,454 |
| 2025-03-18 | 6.5 | 6.5 | 6.43 | 6.46 | 0% | 163,423 | 105,556,595 |
| 2025-03-17 | 6.5 | 6.51 | 6.45 | 6.46 | -0.31% | 201,691 | 130,463,736 |
| 2025-03-14 | 6.33 | 6.52 | 6.31 | 6.48 | +2.53% | 469,896 | 302,581,924 |
| 2025-03-13 | 6.34 | 6.39 | 6.26 | 6.32 | -0.32% | 172,820 | 109,127,049 |
| 2025-03-12 | 6.34 | 6.42 | 6.31 | 6.34 | +0.16% | 215,212 | 136,832,349 |
| 2025-03-11 | 6.23 | 6.33 | 6.22 | 6.33 | +0.8% | 161,189 | 101,276,098 |
| 2025-03-10 | 6.31 | 6.32 | 6.25 | 6.28 | -0.63% | 200,792 | 126,053,317 |
| 2025-03-07 | 6.41 | 6.41 | 6.3 | 6.32 | -1.71% | 219,257 | 139,174,068 |
| 2025-03-06 | 6.35 | 6.46 | 6.32 | 6.43 | +1.74% | 277,473 | 177,835,538 |
| 2025-03-05 | 6.37 | 6.38 | 6.28 | 6.32 | -0.78% | 184,126 | 116,294,986 |
| 2025-03-04 | 6.3 | 6.39 | 6.29 | 6.37 | +0.79% | 158,599 | 100,742,141 |
| 2025-03-03 | 6.34 | 6.42 | 6.31 | 6.32 | +0.16% | 222,563 | 141,624,323 |
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：