股票概览
6.88
-3.23%
-0.23
7
开盘价
7.02
最高价
6.84
最低价
393,211
成交量
数据更新至: 2025-03-25
技术指标
6.92
MA5 (5日均线)
6.79
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 | 7 | 7.02 | 6.84 | 6.88 | -3.23% | 393,211 | 271,063,625 |
| 2025-03-24 | 7.08 | 7.19 | 6.84 | 7.11 | +2.75% | 978,841 | 689,091,423 |
| 2025-03-21 | 6.83 | 7.11 | 6.82 | 6.92 | +1.02% | 735,574 | 511,379,585 |
| 2025-03-20 | 6.82 | 6.89 | 6.73 | 6.85 | +0.29% | 580,550 | 395,711,912 |
| 2025-03-19 | 6.9 | 6.94 | 6.79 | 6.83 | -2.71% | 826,645 | 567,125,092 |
| 2025-03-18 | 6.63 | 7.26 | 6.49 | 7.02 | +6.36% | 1,412,591 | 981,278,254 |
| 2025-03-17 | 6.62 | 6.68 | 6.57 | 6.6 | +0.46% | 402,533 | 266,585,833 |
| 2025-03-14 | 6.55 | 6.6 | 6.48 | 6.57 | +0.61% | 374,431 | 244,975,648 |
| 2025-03-13 | 6.53 | 6.59 | 6.45 | 6.53 | -0.31% | 363,258 | 236,757,139 |
| 2025-03-12 | 6.4 | 6.56 | 6.39 | 6.55 | +2.34% | 500,642 | 325,390,983 |
| 2025-03-11 | 6.31 | 6.52 | 6.28 | 6.4 | +1.27% | 437,868 | 280,924,556 |
| 2025-03-10 | 6.42 | 6.48 | 6.3 | 6.32 | -0.94% | 369,565 | 234,389,795 |
| 2025-03-07 | 6.13 | 6.45 | 6.1 | 6.38 | +4.08% | 796,616 | 503,764,128 |
| 2025-03-06 | 6.12 | 6.15 | 6.08 | 6.13 | +0.33% | 299,239 | 182,883,163 |
| 2025-03-05 | 6.14 | 6.16 | 6.07 | 6.11 | -0.49% | 226,171 | 137,986,574 |
| 2025-03-04 | 6.15 | 6.17 | 6.12 | 6.14 | -0.16% | 196,823 | 120,848,417 |
| 2025-03-03 | 6.2 | 6.25 | 6.14 | 6.15 | -0.81% | 306,107 | 189,276,533 |
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：