股票概览
6.52
-3.69%
-0.25
6.66
开盘价
6.71
最高价
6.45
最低价
286,931
成交量
数据更新至: 2025-03-25
技术指标
7.01
MA5 (5日均线)
7.32
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 | 6.66 | 6.71 | 6.45 | 6.52 | -3.69% | 286,931 | 188,876,957 |
| 2025-03-24 | 6.82 | 6.94 | 6.5 | 6.77 | -2.45% | 542,610 | 363,137,991 |
| 2025-03-21 | 7.25 | 7.25 | 6.93 | 6.94 | -5.19% | 685,084 | 482,235,382 |
| 2025-03-20 | 7.27 | 7.44 | 7.12 | 7.32 | -2.4% | 728,298 | 530,458,168 |
| 2025-03-19 | 7.63 | 7.71 | 7.49 | 7.5 | -1.96% | 509,876 | 385,658,895 |
| 2025-03-18 | 7.7 | 7.79 | 7.61 | 7.65 | 0% | 548,692 | 421,504,850 |
| 2025-03-17 | 7.62 | 7.95 | 7.62 | 7.65 | +2.14% | 847,428 | 656,915,218 |
| 2025-03-14 | 7.25 | 7.51 | 7.21 | 7.49 | +1.49% | 714,333 | 527,593,742 |
| 2025-03-13 | 7.7 | 7.74 | 7.23 | 7.38 | -7.98% | 1,256,652 | 936,333,874 |
| 2025-03-12 | 8.29 | 8.29 | 7.99 | 8.02 | -1.84% | 878,561 | 710,306,339 |
| 2025-03-11 | 7.79 | 8.28 | 7.72 | 8.17 | +2.25% | 1,096,048 | 888,593,019 |
| 2025-03-10 | 7.91 | 8.13 | 7.8 | 7.99 | -0.13% | 894,622 | 709,811,436 |
| 2025-03-07 | 8.15 | 8.64 | 7.96 | 8 | -3.73% | 1,686,968 | 1,390,128,078 |
| 2025-03-06 | 8.13 | 8.46 | 7.96 | 8.31 | +2.59% | 2,185,538 | 1,803,703,695 |
| 2025-03-05 | 8.6 | 8.8 | 7.99 | 8.1 | -2.88% | 3,144,463 | 2,641,374,082 |
| 2025-03-04 | 7.27 | 8.34 | 7.26 | 8.34 | +20% | 2,030,694 | 1,634,890,399 |
| 2025-03-03 | 6.78 | 7.18 | 6.63 | 6.95 | +3.27% | 605,590 | 418,954,627 |
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：