股票概览
6.62
+0.91%
+0.06
6.51
开盘价
6.66
最高价
6.51
最低价
73,278
成交量
数据更新至: 2025-03-25
技术指标
6.56
MA5 (5日均线)
6.46
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 | 6.51 | 6.66 | 6.51 | 6.62 | +0.91% | 73,278 | 48,425,214 |
| 2025-03-24 | 6.55 | 6.59 | 6.42 | 6.56 | +0.61% | 83,636 | 54,340,283 |
| 2025-03-21 | 6.5 | 6.6 | 6.49 | 6.52 | +0.15% | 75,182 | 49,101,807 |
| 2025-03-20 | 6.57 | 6.64 | 6.5 | 6.51 | -1.51% | 80,270 | 52,524,266 |
| 2025-03-19 | 6.55 | 6.7 | 6.49 | 6.61 | +1.38% | 148,073 | 97,587,988 |
| 2025-03-18 | 6.34 | 6.73 | 6.32 | 6.52 | +2.68% | 205,668 | 134,140,070 |
| 2025-03-17 | 6.33 | 6.4 | 6.31 | 6.35 | +0.16% | 65,768 | 41,816,560 |
| 2025-03-14 | 6.36 | 6.43 | 6.3 | 6.34 | +0.96% | 109,752 | 69,636,787 |
| 2025-03-13 | 6.26 | 6.3 | 6.17 | 6.28 | +0.16% | 75,739 | 47,168,880 |
| 2025-03-12 | 6.28 | 6.32 | 6.22 | 6.27 | -0.32% | 78,046 | 48,821,302 |
| 2025-03-11 | 6.14 | 6.3 | 6.09 | 6.29 | +1.94% | 117,273 | 72,914,576 |
| 2025-03-10 | 6.13 | 6.21 | 6.11 | 6.17 | +0.33% | 76,949 | 47,320,767 |
| 2025-03-07 | 6.04 | 6.2 | 6.03 | 6.15 | +1.32% | 120,849 | 74,284,711 |
| 2025-03-06 | 6.07 | 6.09 | 6.01 | 6.07 | 0% | 50,731 | 30,722,273 |
| 2025-03-05 | 6.07 | 6.09 | 6 | 6.07 | -0.33% | 49,328 | 29,776,018 |
| 2025-03-04 | 6.01 | 6.1 | 5.98 | 6.09 | +1% | 43,915 | 26,634,993 |
| 2025-03-03 | 6.01 | 6.11 | 6 | 6.03 | +0.5% | 62,134 | 37,677,962 |
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：