股票概览
6.08
+1.33%
+0.08
6.01
开盘价
6.09
最高价
6
最低价
571,747
成交量
数据更新至: 2025-03-25
技术指标
6.03
MA5 (5日均线)
5.97
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 | 6.01 | 6.09 | 6 | 6.08 | +1.33% | 571,747 | 345,829,132 |
| 2025-03-24 | 5.99 | 6.02 | 5.98 | 6 | +0.17% | 610,375 | 366,291,332 |
| 2025-03-21 | 6.02 | 6.05 | 5.97 | 5.99 | -0.83% | 693,686 | 416,197,400 |
| 2025-03-20 | 6.06 | 6.09 | 6.02 | 6.04 | -0.33% | 525,305 | 317,516,712 |
| 2025-03-19 | 6 | 6.06 | 5.99 | 6.06 | +1.17% | 753,154 | 454,194,685 |
| 2025-03-18 | 6 | 6.02 | 5.97 | 5.99 | -0.17% | 524,236 | 314,110,523 |
| 2025-03-17 | 5.89 | 6.02 | 5.88 | 6 | +1.69% | 1,387,890 | 828,343,499 |
| 2025-03-14 | 5.85 | 5.93 | 5.85 | 5.9 | +0.85% | 1,025,305 | 605,346,078 |
| 2025-03-13 | 5.83 | 5.87 | 5.82 | 5.85 | +0.34% | 559,670 | 327,534,877 |
| 2025-03-12 | 5.82 | 5.85 | 5.79 | 5.83 | 0% | 581,589 | 339,093,502 |
| 2025-03-11 | 5.81 | 5.83 | 5.78 | 5.83 | +0.17% | 763,432 | 443,147,701 |
| 2025-03-10 | 5.85 | 5.86 | 5.81 | 5.82 | -0.85% | 715,384 | 416,763,017 |
| 2025-03-07 | 5.89 | 5.92 | 5.86 | 5.87 | -0.17% | 565,020 | 332,420,163 |
| 2025-03-06 | 5.99 | 6 | 5.88 | 5.88 | -1.67% | 1,128,910 | 667,485,785 |
| 2025-03-05 | 5.83 | 5.99 | 5.83 | 5.98 | +2.4% | 1,396,226 | 828,810,297 |
| 2025-03-04 | 5.84 | 5.87 | 5.82 | 5.84 | -0.17% | 464,979 | 272,020,929 |
| 2025-03-03 | 5.85 | 5.87 | 5.79 | 5.85 | +0.17% | 764,747 | 445,374,292 |
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：