股票概览
7.01
+0.72%
+0.05
7.1
开盘价
7.36
最高价
6.95
最低价
1,984,404
成交量
数据更新至: 2025-03-25
技术指标
6.82
MA5 (5日均线)
6.57
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 | 7.1 | 7.36 | 6.95 | 7.01 | +0.72% | 1,984,404 | 1,422,747,647 |
| 2025-03-24 | 7.18 | 7.18 | 6.76 | 6.96 | -6.07% | 2,887,046 | 1,999,851,634 |
| 2025-03-21 | 6.4 | 7.69 | 6.34 | 7.41 | +15.6% | 4,137,554 | 3,031,075,278 |
| 2025-03-20 | 6.28 | 6.88 | 6.14 | 6.41 | +1.42% | 1,468,152 | 951,429,566 |
| 2025-03-19 | 6.36 | 6.45 | 6.2 | 6.32 | -2.02% | 961,221 | 605,942,107 |
| 2025-03-18 | 6.41 | 6.51 | 6.33 | 6.45 | +3.37% | 1,574,497 | 1,011,382,590 |
| 2025-03-17 | 6.19 | 6.35 | 6.17 | 6.24 | 0% | 777,843 | 485,437,514 |
| 2025-03-14 | 6.18 | 6.29 | 5.95 | 6.24 | +1.46% | 1,091,895 | 669,774,086 |
| 2025-03-13 | 6.53 | 6.63 | 6.06 | 6.15 | -5.38% | 1,650,774 | 1,034,302,157 |
| 2025-03-12 | 6.03 | 7.08 | 6 | 6.5 | +8.33% | 2,473,246 | 1,650,894,161 |
| 2025-03-11 | 5.83 | 6 | 5.8 | 6 | +0.84% | 501,107 | 296,815,843 |
| 2025-03-10 | 6.04 | 6.05 | 5.87 | 5.95 | -2.46% | 554,575 | 329,606,382 |
| 2025-03-07 | 6.19 | 6.28 | 6.03 | 6.1 | -2.09% | 774,032 | 475,161,283 |
| 2025-03-06 | 6.06 | 6.27 | 6.04 | 6.23 | +3.15% | 941,616 | 583,723,248 |
| 2025-03-05 | 5.98 | 6.15 | 5.86 | 6.04 | +1.51% | 671,428 | 403,648,579 |
| 2025-03-04 | 5.78 | 5.98 | 5.73 | 5.95 | +1.36% | 481,199 | 284,541,558 |
| 2025-03-03 | 5.9 | 6.03 | 5.7 | 5.87 | +0.86% | 593,670 | 349,371,733 |
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：