股票概览
6.73
+0.15%
+0.01
6.69
开盘价
6.75
最高价
6.65
最低价
24,841
成交量
数据更新至: 2025-03-25
技术指标
6.85
MA5 (5日均线)
6.90
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 | 6.69 | 6.75 | 6.65 | 6.73 | +0.15% | 24,841 | 16,623,373 |
| 2025-03-24 | 6.86 | 6.93 | 6.62 | 6.72 | -2.04% | 58,256 | 39,405,614 |
| 2025-03-21 | 6.96 | 6.97 | 6.8 | 6.86 | -1.72% | 47,276 | 32,524,942 |
| 2025-03-20 | 6.93 | 7 | 6.9 | 6.98 | +0.14% | 28,683 | 19,948,975 |
| 2025-03-19 | 7 | 7.02 | 6.92 | 6.97 | -0.71% | 28,056 | 19,539,458 |
| 2025-03-18 | 6.99 | 7.03 | 6.96 | 7.02 | +0.29% | 35,291 | 24,703,696 |
| 2025-03-17 | 7 | 7.03 | 6.96 | 7 | +0.29% | 38,121 | 26,653,845 |
| 2025-03-14 | 6.85 | 7 | 6.79 | 6.98 | +1.9% | 66,917 | 46,265,358 |
| 2025-03-13 | 6.83 | 6.87 | 6.72 | 6.85 | -0.15% | 48,078 | 32,578,237 |
| 2025-03-12 | 6.9 | 6.98 | 6.83 | 6.86 | -0.58% | 37,988 | 26,110,620 |
| 2025-03-11 | 6.78 | 6.91 | 6.74 | 6.9 | +0.73% | 38,580 | 26,350,325 |
| 2025-03-10 | 6.8 | 6.87 | 6.74 | 6.85 | +0.88% | 25,444 | 17,388,695 |
| 2025-03-07 | 6.81 | 6.89 | 6.74 | 6.79 | -0.15% | 33,699 | 22,944,614 |
| 2025-03-06 | 6.76 | 6.84 | 6.68 | 6.8 | +0.59% | 41,618 | 28,260,528 |
| 2025-03-05 | 6.83 | 6.84 | 6.66 | 6.76 | -1.46% | 34,066 | 22,888,593 |
| 2025-03-04 | 6.8 | 6.91 | 6.72 | 6.86 | +1.33% | 37,721 | 25,840,115 |
| 2025-03-03 | 6.83 | 6.98 | 6.77 | 6.77 | -1.02% | 42,748 | 29,434,382 |
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：