股票概览
6.77
+0.3%
+0.02
6.71
开盘价
6.82
最高价
6.63
最低价
144,865
成交量
数据更新至: 2025-03-25
技术指标
6.88
MA5 (5日均线)
7.04
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 | 6.71 | 6.82 | 6.63 | 6.77 | +0.3% | 144,865 | 97,656,171 |
| 2025-03-24 | 7.17 | 7.17 | 6.62 | 6.75 | -4.66% | 434,881 | 298,588,360 |
| 2025-03-21 | 6.89 | 7.1 | 6.78 | 7.08 | +2.16% | 442,698 | 309,436,204 |
| 2025-03-20 | 6.88 | 7 | 6.85 | 6.93 | +0.73% | 266,309 | 184,783,358 |
| 2025-03-19 | 7.02 | 7.06 | 6.84 | 6.88 | -2.41% | 424,052 | 294,038,774 |
| 2025-03-18 | 7.12 | 7.14 | 7.02 | 7.05 | -0.56% | 303,983 | 215,024,705 |
| 2025-03-17 | 7.24 | 7.29 | 7.06 | 7.09 | -2.07% | 408,199 | 291,532,525 |
| 2025-03-14 | 7.33 | 7.33 | 7.15 | 7.24 | -0.82% | 359,022 | 259,614,419 |
| 2025-03-13 | 7.28 | 7.35 | 7.05 | 7.3 | +0.41% | 498,890 | 359,992,655 |
| 2025-03-12 | 7.45 | 7.47 | 7.26 | 7.27 | -1.89% | 559,943 | 409,455,801 |
| 2025-03-11 | 7.05 | 7.41 | 6.99 | 7.41 | +4.51% | 843,695 | 614,072,823 |
| 2025-03-10 | 7.03 | 7.12 | 6.94 | 7.09 | +0.42% | 410,692 | 289,511,353 |
| 2025-03-07 | 7.27 | 7.27 | 6.98 | 7.06 | -3.16% | 704,114 | 500,877,995 |
| 2025-03-06 | 7.2 | 7.56 | 7.1 | 7.29 | -0.55% | 1,151,689 | 840,697,816 |
| 2025-03-05 | 7.01 | 7.5 | 6.89 | 7.33 | +5.16% | 1,363,548 | 976,894,492 |
| 2025-03-04 | 7.11 | 7.34 | 6.92 | 6.97 | -1.97% | 1,428,761 | 1,011,883,790 |
| 2025-03-03 | 6.49 | 7.11 | 6.48 | 7.11 | +10.06% | 698,815 | 484,016,600 |
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：