股票概览
6
+1.52%
+0.09
5.89
开盘价
6
最高价
5.85
最低价
57,142
成交量
数据更新至: 2025-03-25
技术指标
6.00
MA5 (5日均线)
5.99
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 | 5.89 | 6 | 5.85 | 6 | +1.52% | 57,142 | 33,783,581 |
| 2025-03-24 | 6 | 6.01 | 5.81 | 5.91 | -1.83% | 100,599 | 59,437,467 |
| 2025-03-21 | 6.06 | 6.12 | 5.98 | 6.02 | -0.66% | 63,370 | 38,309,241 |
| 2025-03-20 | 5.99 | 6.12 | 5.95 | 6.06 | +1.17% | 71,286 | 43,222,514 |
| 2025-03-19 | 6.04 | 6.06 | 5.96 | 5.99 | -0.83% | 56,812 | 34,098,231 |
| 2025-03-18 | 6.05 | 6.12 | 6 | 6.04 | +0.5% | 67,704 | 40,962,592 |
| 2025-03-17 | 5.96 | 6.1 | 5.96 | 6.01 | +0.84% | 91,605 | 55,061,493 |
| 2025-03-14 | 5.96 | 5.99 | 5.91 | 5.96 | -0.5% | 80,261 | 47,751,402 |
| 2025-03-13 | 5.92 | 5.99 | 5.86 | 5.99 | +1.01% | 85,704 | 50,778,010 |
| 2025-03-12 | 5.88 | 5.95 | 5.86 | 5.93 | +0.85% | 69,358 | 41,035,494 |
| 2025-03-11 | 5.8 | 5.88 | 5.76 | 5.88 | +0.51% | 53,987 | 31,411,163 |
| 2025-03-10 | 5.82 | 5.92 | 5.8 | 5.85 | +0.69% | 71,826 | 42,013,211 |
| 2025-03-07 | 5.74 | 5.87 | 5.71 | 5.81 | +1.4% | 96,162 | 55,853,684 |
| 2025-03-06 | 5.73 | 5.77 | 5.66 | 5.73 | +0.17% | 62,695 | 35,863,906 |
| 2025-03-05 | 5.8 | 5.82 | 5.65 | 5.72 | -0.69% | 63,674 | 36,398,613 |
| 2025-03-04 | 5.72 | 5.78 | 5.65 | 5.76 | +0.7% | 64,401 | 36,925,500 |
| 2025-03-03 | 5.71 | 5.83 | 5.69 | 5.72 | +0.53% | 73,261 | 42,205,846 |
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：