股票概览
6.48
-1.82%
-0.12
6.6
开盘价
6.62
最高价
6.42
最低价
667,844
成交量
数据更新至: 2025-03-25
技术指标
6.84
MA5 (5日均线)
6.94
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 | 6.62 | 6.42 | 6.48 | -1.82% | 667,844 | 434,356,723 |
| 2025-03-24 | 7.06 | 7.12 | 6.43 | 6.6 | -7.56% | 2,398,690 | 1,596,493,855 |
| 2025-03-21 | 7 | 7.34 | 6.89 | 7.14 | +1.56% | 2,619,515 | 1,885,985,783 |
| 2025-03-20 | 6.94 | 7.24 | 6.89 | 7.03 | +1.3% | 1,811,643 | 1,288,343,974 |
| 2025-03-19 | 7.02 | 7.04 | 6.92 | 6.94 | -1.42% | 730,690 | 508,275,594 |
| 2025-03-18 | 7.05 | 7.13 | 7 | 7.04 | -0.14% | 782,077 | 550,715,833 |
| 2025-03-17 | 7.1 | 7.16 | 7.02 | 7.05 | +0.14% | 913,677 | 645,914,937 |
| 2025-03-14 | 6.92 | 7.1 | 6.87 | 7.04 | +1.44% | 1,170,939 | 820,344,110 |
| 2025-03-13 | 7.08 | 7.22 | 6.88 | 6.94 | -3.07% | 1,298,007 | 907,882,128 |
| 2025-03-12 | 7.07 | 7.35 | 7.02 | 7.16 | +1.85% | 1,799,912 | 1,293,668,390 |
| 2025-03-11 | 6.94 | 7.12 | 6.91 | 7.03 | -0.28% | 906,506 | 635,961,760 |
| 2025-03-10 | 7.09 | 7.16 | 7 | 7.05 | -0.84% | 894,508 | 630,289,928 |
| 2025-03-07 | 7.29 | 7.3 | 7.06 | 7.11 | -3.92% | 1,786,087 | 1,282,711,301 |
| 2025-03-06 | 7.05 | 7.52 | 7.05 | 7.4 | +5.26% | 2,800,439 | 2,056,387,330 |
| 2025-03-05 | 7 | 7.1 | 6.85 | 7.03 | +0.86% | 1,500,026 | 1,046,807,362 |
| 2025-03-04 | 6.8 | 6.99 | 6.76 | 6.97 | +1.31% | 1,245,648 | 861,953,862 |
| 2025-03-03 | 7.19 | 7.21 | 6.82 | 6.88 | -5.49% | 2,233,059 | 1,560,633,028 |
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：