股票概览
7.26
+10%
+0.66
6.6
开盘价
7.26
最高价
6.51
最低价
1,215,272
成交量
数据更新至: 2025-03-25
技术指标
6.40
MA5 (5日均线)
6.22
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 | 6.6 | 7.26 | 6.51 | 7.26 | +10% | 1,215,272 | 863,313,703 |
| 2025-03-24 | 6.15 | 6.6 | 6.09 | 6.6 | +6.8% | 2,237,672 | 1,429,228,251 |
| 2025-03-21 | 5.89 | 6.35 | 5.79 | 6.18 | +4.57% | 2,003,783 | 1,240,723,461 |
| 2025-03-20 | 6 | 6.02 | 5.9 | 5.91 | -2.15% | 625,801 | 372,798,986 |
| 2025-03-19 | 6.11 | 6.17 | 6.01 | 6.04 | -2.11% | 746,555 | 451,813,710 |
| 2025-03-18 | 6.01 | 6.5 | 6.01 | 6.17 | +2.83% | 1,448,191 | 902,340,503 |
| 2025-03-17 | 5.99 | 6.14 | 5.99 | 6 | +0.33% | 785,127 | 475,223,913 |
| 2025-03-14 | 5.96 | 5.99 | 5.85 | 5.98 | +0.34% | 762,100 | 451,849,563 |
| 2025-03-13 | 6.15 | 6.23 | 5.88 | 5.96 | -2.13% | 1,088,720 | 657,728,497 |
| 2025-03-12 | 5.95 | 6.22 | 5.93 | 6.09 | +2.7% | 1,330,980 | 813,366,584 |
| 2025-03-11 | 5.88 | 5.99 | 5.81 | 5.93 | -1% | 644,755 | 380,559,044 |
| 2025-03-10 | 5.95 | 6.1 | 5.87 | 5.99 | +0.67% | 762,895 | 455,628,009 |
| 2025-03-07 | 6.09 | 6.16 | 5.91 | 5.95 | -3.09% | 1,195,665 | 721,438,440 |
| 2025-03-06 | 5.97 | 6.18 | 5.94 | 6.14 | +2.68% | 1,839,200 | 1,118,684,187 |
| 2025-03-05 | 5.97 | 6.06 | 5.84 | 5.98 | -0.99% | 1,262,727 | 748,915,367 |
| 2025-03-04 | 5.8 | 6.09 | 5.75 | 6.04 | +2.03% | 2,369,244 | 1,406,419,126 |
| 2025-03-03 | 5.47 | 5.92 | 5.41 | 5.92 | +10.04% | 2,208,494 | 1,288,253,140 |
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：