股票概览
6.3
-0.32%
-0.02
6.35
开盘价
6.36
最高价
6.19
最低价
35,305
成交量
数据更新至: 2025-03-25
技术指标
6.60
MA5 (5日均线)
6.78
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 | 6.35 | 6.36 | 6.19 | 6.3 | -0.32% | 35,305 | 22,113,076 |
| 2025-03-24 | 6.64 | 6.71 | 6.19 | 6.32 | -5.11% | 97,453 | 62,217,316 |
| 2025-03-21 | 6.79 | 6.85 | 6.62 | 6.66 | -2.77% | 70,321 | 47,151,200 |
| 2025-03-20 | 6.82 | 6.9 | 6.81 | 6.85 | 0% | 41,033 | 28,111,800 |
| 2025-03-19 | 6.89 | 6.94 | 6.81 | 6.85 | -0.72% | 41,177 | 28,178,358 |
| 2025-03-18 | 6.93 | 7 | 6.81 | 6.9 | -0.72% | 66,656 | 45,902,332 |
| 2025-03-17 | 6.97 | 7.11 | 6.91 | 6.95 | -0.57% | 63,421 | 44,425,165 |
| 2025-03-14 | 6.94 | 7.02 | 6.85 | 6.99 | +1.3% | 64,601 | 44,847,650 |
| 2025-03-13 | 6.97 | 7.06 | 6.81 | 6.9 | -1.85% | 77,834 | 53,826,734 |
| 2025-03-12 | 7.14 | 7.14 | 6.97 | 7.03 | -1.26% | 89,180 | 62,825,246 |
| 2025-03-11 | 7.08 | 7.12 | 6.99 | 7.12 | +0.42% | 71,374 | 50,289,433 |
| 2025-03-10 | 7.21 | 7.36 | 7.04 | 7.09 | -2.61% | 110,038 | 78,666,432 |
| 2025-03-07 | 7.3 | 7.56 | 7.19 | 7.28 | -2.15% | 144,413 | 106,465,397 |
| 2025-03-06 | 7.27 | 7.6 | 7.06 | 7.44 | +2.34% | 215,107 | 156,977,836 |
| 2025-03-05 | 6.94 | 7.32 | 6.86 | 7.27 | +4.01% | 162,944 | 116,610,676 |
| 2025-03-04 | 6.89 | 7.03 | 6.75 | 6.99 | +1.9% | 117,873 | 81,258,893 |
| 2025-03-03 | 7.12 | 7.29 | 6.77 | 6.86 | -4.46% | 177,985 | 124,951,339 |
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：