股票概览
6.32
-0.78%
-0.05
6.41
开盘价
6.42
最高价
6.23
最低价
34,415
成交量
数据更新至: 2025-03-25
技术指标
6.59
MA5 (5日均线)
6.72
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 | 6.41 | 6.42 | 6.23 | 6.32 | -0.78% | 34,415 | 21,755,891 |
| 2025-03-24 | 6.64 | 6.71 | 6.23 | 6.37 | -3.63% | 57,097 | 36,740,443 |
| 2025-03-21 | 6.82 | 6.82 | 6.61 | 6.61 | -2.65% | 47,519 | 31,836,755 |
| 2025-03-20 | 6.82 | 6.92 | 6.72 | 6.79 | -0.73% | 37,941 | 25,938,546 |
| 2025-03-19 | 6.98 | 6.98 | 6.77 | 6.84 | -1.3% | 46,346 | 31,613,296 |
| 2025-03-18 | 6.89 | 6.98 | 6.84 | 6.93 | +1.02% | 50,997 | 35,193,063 |
| 2025-03-17 | 6.89 | 7.02 | 6.83 | 6.86 | +0.15% | 48,768 | 33,739,951 |
| 2025-03-14 | 6.68 | 6.85 | 6.62 | 6.85 | +1.93% | 55,205 | 37,310,258 |
| 2025-03-13 | 6.89 | 6.89 | 6.6 | 6.72 | -2.04% | 59,767 | 40,083,080 |
| 2025-03-12 | 6.95 | 6.98 | 6.82 | 6.86 | -0.15% | 47,219 | 32,518,948 |
| 2025-03-11 | 6.84 | 6.89 | 6.66 | 6.87 | -0.58% | 41,791 | 28,472,362 |
| 2025-03-10 | 6.88 | 7 | 6.83 | 6.91 | +0.14% | 50,646 | 34,984,242 |
| 2025-03-07 | 7.09 | 7.12 | 6.83 | 6.9 | -2.82% | 80,897 | 56,234,599 |
| 2025-03-06 | 7 | 7.14 | 6.99 | 7.1 | +1.43% | 71,341 | 50,455,989 |
| 2025-03-05 | 7.12 | 7.15 | 6.9 | 7 | -1.55% | 64,101 | 44,736,674 |
| 2025-03-04 | 6.9 | 7.3 | 6.89 | 7.11 | +2.45% | 71,525 | 50,698,352 |
| 2025-03-03 | 6.87 | 7.14 | 6.87 | 6.94 | +1.02% | 67,643 | 47,585,503 |
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：