股票概览
6.31
+1.28%
+0.08
6.22
开盘价
6.38
最高价
6.11
最低价
165,984
成交量
数据更新至: 2025-03-25
技术指标
6.38
MA5 (5日均线)
6.54
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 | 6.22 | 6.38 | 6.11 | 6.31 | +1.28% | 165,984 | 103,886,206 |
| 2025-03-24 | 6.28 | 6.33 | 6.06 | 6.23 | -1.11% | 287,927 | 178,607,529 |
| 2025-03-21 | 6.42 | 6.51 | 6.3 | 6.3 | -2.78% | 334,888 | 214,290,962 |
| 2025-03-20 | 6.58 | 6.62 | 6.48 | 6.48 | -1.67% | 354,870 | 232,487,186 |
| 2025-03-19 | 6.78 | 6.82 | 6.55 | 6.59 | -3.8% | 546,937 | 362,912,472 |
| 2025-03-18 | 6.82 | 7.07 | 6.68 | 6.85 | +0.88% | 924,975 | 632,244,900 |
| 2025-03-17 | 6.55 | 6.83 | 6.54 | 6.79 | +2.26% | 642,855 | 427,841,992 |
| 2025-03-14 | 6.62 | 6.77 | 6.44 | 6.64 | +0.61% | 635,916 | 421,231,109 |
| 2025-03-13 | 6.6 | 6.65 | 6.44 | 6.6 | +0.3% | 494,960 | 323,699,638 |
| 2025-03-12 | 6.66 | 6.77 | 6.56 | 6.58 | +0.46% | 847,296 | 563,021,673 |
| 2025-03-11 | 6.31 | 6.8 | 6.3 | 6.55 | +2.66% | 795,732 | 520,198,784 |
| 2025-03-10 | 6.15 | 6.44 | 6.11 | 6.38 | +3.57% | 512,665 | 322,589,576 |
| 2025-03-07 | 6.28 | 6.34 | 6.11 | 6.16 | -1.91% | 360,485 | 224,341,888 |
| 2025-03-06 | 6.23 | 6.35 | 6.23 | 6.28 | +0.8% | 422,579 | 266,020,925 |
| 2025-03-05 | 6.13 | 6.23 | 6.03 | 6.23 | +1.14% | 377,508 | 231,829,336 |
| 2025-03-04 | 6 | 6.17 | 5.94 | 6.16 | +1.32% | 360,812 | 219,680,051 |
| 2025-03-03 | 6.23 | 6.28 | 6 | 6.08 | -1.78% | 538,670 | 331,232,642 |
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：