股票概览
6.35
+0.95%
+0.06
6.27
开盘价
6.43
最高价
6.13
最低价
146,269
成交量
数据更新至: 2025-03-25
技术指标
6.57
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 | 6.27 | 6.43 | 6.13 | 6.35 | +0.95% | 146,269 | 91,780,692 |
| 2025-03-24 | 6.45 | 6.53 | 6.08 | 6.29 | -3.38% | 223,942 | 140,534,738 |
| 2025-03-21 | 6.75 | 6.85 | 6.48 | 6.51 | -3.56% | 216,604 | 143,841,685 |
| 2025-03-20 | 6.9 | 6.9 | 6.73 | 6.75 | -2.88% | 202,667 | 137,674,057 |
| 2025-03-19 | 6.88 | 7.02 | 6.74 | 6.95 | +0.43% | 265,317 | 182,066,393 |
| 2025-03-18 | 7.2 | 7.2 | 6.81 | 6.92 | -4.02% | 405,894 | 281,146,661 |
| 2025-03-17 | 7.36 | 7.4 | 7.13 | 7.21 | -3.22% | 389,539 | 281,891,267 |
| 2025-03-14 | 7.22 | 7.72 | 7.13 | 7.45 | +1.36% | 508,151 | 380,758,351 |
| 2025-03-13 | 7.2 | 7.7 | 7.14 | 7.35 | +2.08% | 467,447 | 346,697,961 |
| 2025-03-12 | 7.43 | 7.52 | 7.17 | 7.2 | -2.96% | 478,327 | 348,967,989 |
| 2025-03-11 | 6.72 | 7.56 | 6.72 | 7.42 | +6.92% | 589,238 | 422,588,036 |
| 2025-03-10 | 6.63 | 7.33 | 6.58 | 6.94 | 0% | 572,258 | 394,995,048 |
| 2025-03-07 | 6.41 | 7.12 | 6.35 | 6.94 | +7.26% | 709,033 | 485,657,760 |
| 2025-03-06 | 6.33 | 6.52 | 6.2 | 6.47 | +1.73% | 330,447 | 211,180,616 |
| 2025-03-05 | 6.5 | 6.59 | 6.25 | 6.36 | -4.79% | 372,194 | 236,705,298 |
| 2025-03-04 | 6.35 | 7 | 6.28 | 6.68 | +3.89% | 527,377 | 347,521,241 |
| 2025-03-03 | 6.88 | 7.01 | 6.32 | 6.43 | -8.4% | 642,989 | 429,789,925 |
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：