股票概览
6.53
+1.4%
+0.09
6.43
开盘价
6.54
最高价
6.41
最低价
750,127
成交量
数据更新至: 2025-03-25
技术指标
6.46
MA5 (5日均线)
6.47
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 | 6.43 | 6.54 | 6.41 | 6.53 | +1.4% | 750,127 | 486,504,598 |
| 2025-03-24 | 6.46 | 6.48 | 6.4 | 6.44 | -0.31% | 752,101 | 484,222,988 |
| 2025-03-21 | 6.42 | 6.47 | 6.4 | 6.46 | +0.78% | 1,033,672 | 665,713,057 |
| 2025-03-20 | 6.48 | 6.5 | 6.41 | 6.41 | -0.93% | 870,034 | 560,981,938 |
| 2025-03-19 | 6.45 | 6.48 | 6.44 | 6.47 | +0.31% | 551,521 | 356,140,420 |
| 2025-03-18 | 6.49 | 6.5 | 6.45 | 6.45 | -0.46% | 562,364 | 363,453,112 |
| 2025-03-17 | 6.53 | 6.55 | 6.48 | 6.48 | -0.61% | 838,177 | 544,723,415 |
| 2025-03-14 | 6.48 | 6.52 | 6.48 | 6.52 | +0.46% | 663,509 | 431,766,422 |
| 2025-03-13 | 6.47 | 6.52 | 6.47 | 6.49 | +0.15% | 509,357 | 330,699,896 |
| 2025-03-12 | 6.55 | 6.55 | 6.47 | 6.48 | -1.07% | 666,317 | 432,487,717 |
| 2025-03-11 | 6.5 | 6.55 | 6.49 | 6.55 | +0.46% | 465,748 | 303,639,318 |
| 2025-03-10 | 6.5 | 6.54 | 6.48 | 6.52 | +0.15% | 667,823 | 434,633,194 |
| 2025-03-07 | 6.57 | 6.58 | 6.5 | 6.51 | -0.61% | 622,084 | 405,673,198 |
| 2025-03-06 | 6.63 | 6.64 | 6.55 | 6.55 | -1.06% | 750,587 | 493,132,216 |
| 2025-03-05 | 6.66 | 6.68 | 6.61 | 6.62 | -0.3% | 501,486 | 332,810,423 |
| 2025-03-04 | 6.67 | 6.71 | 6.64 | 6.64 | -0.9% | 471,521 | 314,389,393 |
| 2025-03-03 | 6.73 | 6.77 | 6.66 | 6.7 | 0% | 549,982 | 368,137,295 |
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：