股票概览
6.62
+1.53%
+0.1
6.46
开盘价
6.64
最高价
6.45
最低价
37,856
成交量
数据更新至: 2025-03-25
技术指标
6.63
MA5 (5日均线)
6.73
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 | 6.46 | 6.64 | 6.45 | 6.62 | +1.53% | 37,856 | 24,887,583 |
| 2025-03-24 | 6.56 | 6.63 | 6.31 | 6.52 | -0.61% | 76,688 | 49,524,131 |
| 2025-03-21 | 6.7 | 6.76 | 6.54 | 6.56 | -2.09% | 65,018 | 43,128,767 |
| 2025-03-20 | 6.75 | 6.78 | 6.66 | 6.7 | -0.74% | 64,949 | 43,583,160 |
| 2025-03-19 | 6.8 | 6.88 | 6.73 | 6.75 | -1.32% | 63,591 | 43,123,468 |
| 2025-03-18 | 6.8 | 6.89 | 6.75 | 6.84 | +0.88% | 72,051 | 49,167,395 |
| 2025-03-17 | 6.88 | 6.9 | 6.76 | 6.78 | -0.88% | 70,700 | 48,256,090 |
| 2025-03-14 | 6.89 | 6.89 | 6.71 | 6.84 | -0.44% | 78,543 | 53,371,302 |
| 2025-03-13 | 6.81 | 6.88 | 6.67 | 6.87 | +0.73% | 111,183 | 75,468,387 |
| 2025-03-12 | 6.86 | 6.89 | 6.76 | 6.82 | +0.15% | 110,488 | 75,506,966 |
| 2025-03-11 | 6.71 | 6.92 | 6.67 | 6.81 | 0% | 79,108 | 53,752,374 |
| 2025-03-10 | 6.83 | 6.93 | 6.72 | 6.81 | -1.16% | 105,368 | 71,728,592 |
| 2025-03-07 | 7 | 7 | 6.79 | 6.89 | -1.99% | 152,484 | 104,502,671 |
| 2025-03-06 | 7.1 | 7.14 | 6.96 | 7.03 | -2.77% | 225,355 | 158,628,455 |
| 2025-03-05 | 7.09 | 7.3 | 6.81 | 7.23 | +1.54% | 273,856 | 192,375,594 |
| 2025-03-04 | 7.21 | 7.64 | 6.95 | 7.12 | -2.2% | 366,823 | 265,582,958 |
| 2025-03-03 | 6.64 | 7.28 | 6.64 | 7.28 | +9.97% | 118,262 | 85,197,638 |
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：