股票概览
6.15
+1.65%
+0.1
6.15
开盘价
6.19
最高价
6.06
最低价
196,688
成交量
数据更新至: 2025-03-25
技术指标
6.08
MA5 (5日均线)
5.92
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 | 6.15 | 6.19 | 6.06 | 6.15 | +1.65% | 196,688 | 120,299,824 |
| 2025-03-24 | 6.31 | 6.38 | 6.01 | 6.05 | -3.51% | 435,525 | 266,756,534 |
| 2025-03-21 | 6.19 | 6.55 | 6.19 | 6.27 | +0.16% | 661,533 | 420,315,715 |
| 2025-03-20 | 6.05 | 6.26 | 6.01 | 6.26 | +10.02% | 384,151 | 237,047,911 |
| 2025-03-19 | 5.71 | 5.75 | 5.65 | 5.69 | -0.7% | 59,683 | 33,960,180 |
| 2025-03-18 | 5.82 | 5.84 | 5.7 | 5.73 | -1.55% | 91,336 | 52,502,885 |
| 2025-03-17 | 5.79 | 5.85 | 5.77 | 5.82 | +0.69% | 54,255 | 31,568,346 |
| 2025-03-14 | 5.75 | 5.8 | 5.72 | 5.78 | +0.7% | 72,296 | 41,657,034 |
| 2025-03-13 | 5.75 | 5.77 | 5.66 | 5.74 | -0.17% | 55,466 | 31,645,241 |
| 2025-03-12 | 5.76 | 5.82 | 5.72 | 5.75 | +0.17% | 64,778 | 37,283,670 |
| 2025-03-11 | 5.75 | 5.77 | 5.67 | 5.74 | -0.52% | 57,478 | 32,829,968 |
| 2025-03-10 | 5.7 | 5.77 | 5.68 | 5.77 | +1.76% | 74,208 | 42,510,827 |
| 2025-03-07 | 5.66 | 5.71 | 5.63 | 5.67 | -0.18% | 47,968 | 27,236,876 |
| 2025-03-06 | 5.64 | 5.68 | 5.59 | 5.68 | +0.71% | 65,721 | 37,056,678 |
| 2025-03-05 | 5.66 | 5.67 | 5.56 | 5.64 | -0.18% | 50,923 | 28,572,718 |
| 2025-03-04 | 5.57 | 5.67 | 5.55 | 5.65 | +1.07% | 69,656 | 39,241,355 |
| 2025-03-03 | 5.57 | 5.65 | 5.54 | 5.59 | +0.9% | 80,917 | 45,366,523 |
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：