股票概览
6.83
-1.16%
-0.08
6.9
开盘价
7
最高价
6.76
最低价
280,511
成交量
数据更新至: 2025-03-25
技术指标
7.07
MA5 (5日均线)
7.02
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 | 6.9 | 7 | 6.76 | 6.83 | -1.16% | 280,511 | 192,601,667 |
| 2025-03-24 | 7.06 | 7.12 | 6.76 | 6.91 | -1.99% | 648,405 | 448,307,986 |
| 2025-03-21 | 7.4 | 7.61 | 7.04 | 7.05 | -4.21% | 1,026,752 | 748,976,327 |
| 2025-03-20 | 7.17 | 7.62 | 7.13 | 7.36 | +2.51% | 861,720 | 633,819,728 |
| 2025-03-19 | 7.14 | 7.32 | 7.04 | 7.18 | +0.56% | 578,587 | 414,756,896 |
| 2025-03-18 | 6.91 | 7.14 | 6.9 | 7.14 | +3.48% | 672,297 | 474,492,378 |
| 2025-03-17 | 6.96 | 6.97 | 6.86 | 6.9 | -0.43% | 305,398 | 210,783,272 |
| 2025-03-14 | 6.92 | 6.94 | 6.8 | 6.93 | +0.58% | 438,761 | 302,696,399 |
| 2025-03-13 | 7.05 | 7.14 | 6.77 | 6.89 | -1.85% | 498,866 | 344,071,543 |
| 2025-03-12 | 7.11 | 7.15 | 6.99 | 7.02 | -0.43% | 479,750 | 337,930,288 |
| 2025-03-11 | 7.05 | 7.27 | 6.91 | 7.05 | -1.54% | 845,914 | 597,087,722 |
| 2025-03-10 | 6.8 | 7.44 | 6.64 | 7.16 | +5.92% | 1,125,601 | 790,792,063 |
| 2025-03-07 | 6.67 | 6.81 | 6.63 | 6.76 | +1.2% | 374,657 | 252,644,689 |
| 2025-03-06 | 6.6 | 6.75 | 6.58 | 6.68 | +1.21% | 380,055 | 254,497,916 |
| 2025-03-05 | 6.53 | 6.62 | 6.45 | 6.6 | +1.07% | 326,016 | 213,420,571 |
| 2025-03-04 | 6.42 | 6.56 | 6.38 | 6.53 | +0.62% | 250,144 | 162,932,750 |
| 2025-03-03 | 6.43 | 6.65 | 6.38 | 6.49 | +0.31% | 382,075 | 249,330,155 |
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：