股票概览
6.96
-0.43%
-0.03
6.86
开盘价
7.16
最高价
6.68
最低价
470,130
成交量
数据更新至: 2025-03-25
技术指标
6.58
MA5 (5日均线)
6.15
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 | 6.86 | 7.16 | 6.68 | 6.96 | -0.43% | 470,130 | 324,805,946 |
| 2025-03-24 | 6.48 | 7.12 | 6.45 | 6.99 | +6.39% | 832,304 | 571,268,577 |
| 2025-03-21 | 6.16 | 6.8 | 6.1 | 6.57 | +5.97% | 610,003 | 393,224,131 |
| 2025-03-20 | 6.14 | 6.4 | 6.12 | 6.2 | +0.32% | 580,182 | 362,402,016 |
| 2025-03-19 | 5.75 | 6.23 | 5.75 | 6.18 | +5.82% | 595,640 | 361,105,463 |
| 2025-03-18 | 5.67 | 5.89 | 5.56 | 5.84 | +3% | 401,708 | 228,610,721 |
| 2025-03-17 | 5.7 | 5.87 | 5.65 | 5.67 | -2.41% | 432,471 | 248,823,618 |
| 2025-03-14 | 5.66 | 6.07 | 5.63 | 5.81 | +2.47% | 653,199 | 384,609,566 |
| 2025-03-13 | 5.58 | 5.75 | 5.42 | 5.67 | +1.25% | 541,557 | 304,176,074 |
| 2025-03-12 | 5.54 | 5.65 | 5.51 | 5.6 | +1.08% | 298,064 | 166,320,890 |
| 2025-03-11 | 5.48 | 5.55 | 5.4 | 5.54 | +1.09% | 371,801 | 203,601,222 |
| 2025-03-10 | 5.88 | 5.91 | 5.45 | 5.48 | -3.69% | 790,878 | 448,999,854 |
| 2025-03-07 | 5.15 | 5.69 | 5.15 | 5.69 | +10.06% | 465,871 | 258,545,763 |
| 2025-03-06 | 5.14 | 5.28 | 5.13 | 5.17 | +0.19% | 239,830 | 124,753,499 |
| 2025-03-05 | 5.12 | 5.17 | 5.07 | 5.16 | 0% | 157,094 | 80,370,845 |
| 2025-03-04 | 5.18 | 5.25 | 5.09 | 5.16 | -1.53% | 226,183 | 116,816,348 |
| 2025-03-03 | 5.01 | 5.35 | 4.91 | 5.24 | +3.56% | 376,134 | 193,631,472 |
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：