股票概览
6.55
-3.82%
-0.26
6.59
开盘价
6.88
最高价
6.13
最低价
1,490,625
成交量
数据更新至: 2025-03-25
技术指标
6.54
MA5 (5日均线)
6.09
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 | 6.59 | 6.88 | 6.13 | 6.55 | -3.82% | 1,490,625 | 969,115,833 |
| 2025-03-24 | 6.59 | 6.92 | 6.31 | 6.81 | +3.5% | 2,336,974 | 1,550,846,488 |
| 2025-03-21 | 6.32 | 6.85 | 6.31 | 6.58 | +2.33% | 2,498,409 | 1,641,151,745 |
| 2025-03-20 | 6.4 | 6.9 | 6.21 | 6.43 | +1.9% | 3,048,248 | 1,977,563,481 |
| 2025-03-19 | 5.76 | 6.31 | 5.76 | 6.31 | +9.93% | 1,618,657 | 999,659,595 |
| 2025-03-18 | 5.71 | 5.83 | 5.6 | 5.74 | +0.7% | 1,149,338 | 656,624,846 |
| 2025-03-17 | 5.69 | 5.89 | 5.64 | 5.7 | +0.53% | 1,362,387 | 781,178,700 |
| 2025-03-14 | 5.52 | 5.75 | 5.52 | 5.67 | +2.9% | 1,498,040 | 846,180,826 |
| 2025-03-13 | 5.65 | 5.76 | 5.49 | 5.51 | -2.3% | 2,043,665 | 1,149,841,210 |
| 2025-03-12 | 5.13 | 5.64 | 5.13 | 5.64 | +9.94% | 1,387,593 | 758,328,236 |
| 2025-03-11 | 5.05 | 5.19 | 5.02 | 5.13 | +0.2% | 371,578 | 189,386,999 |
| 2025-03-10 | 5.23 | 5.26 | 5.09 | 5.12 | -1.92% | 457,463 | 234,941,541 |
| 2025-03-07 | 5.28 | 5.36 | 5.19 | 5.22 | -2.97% | 800,537 | 421,710,970 |
| 2025-03-06 | 5.11 | 5.45 | 5.05 | 5.38 | +5.91% | 1,350,305 | 716,629,997 |
| 2025-03-05 | 5.08 | 5.1 | 5 | 5.08 | -0.59% | 459,026 | 231,796,666 |
| 2025-03-04 | 5.07 | 5.18 | 5.02 | 5.11 | -0.2% | 452,393 | 230,381,613 |
| 2025-03-03 | 5.04 | 5.32 | 5.04 | 5.12 | +1.99% | 785,329 | 406,312,477 |
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：