股票概览
7.02
+5.72%
+0.38
6.58
开盘价
7.1
最高价
6.45
最低价
1,066,420
成交量
数据更新至: 2025-03-25
技术指标
6.37
MA5 (5日均线)
6.27
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 | 6.58 | 7.1 | 6.45 | 7.02 | +5.72% | 1,066,420 | 708,219,922 |
| 2025-03-24 | 6 | 6.64 | 5.99 | 6.64 | +9.93% | 1,272,441 | 828,155,182 |
| 2025-03-21 | 6.1 | 6.24 | 6.03 | 6.04 | -1.63% | 325,876 | 199,639,684 |
| 2025-03-20 | 6.02 | 6.22 | 5.98 | 6.14 | +2.33% | 398,753 | 244,384,795 |
| 2025-03-19 | 6.04 | 6.1 | 5.97 | 6 | -0.5% | 218,841 | 131,947,145 |
| 2025-03-18 | 6.13 | 6.15 | 5.98 | 6.03 | -3.05% | 418,731 | 252,906,549 |
| 2025-03-17 | 6.16 | 6.25 | 6.09 | 6.22 | +0.48% | 334,636 | 206,751,331 |
| 2025-03-14 | 6.22 | 6.23 | 6.07 | 6.19 | -1.12% | 355,546 | 218,997,037 |
| 2025-03-13 | 6.16 | 6.28 | 6.06 | 6.26 | +1.62% | 479,594 | 296,538,309 |
| 2025-03-12 | 6.25 | 6.26 | 6.11 | 6.16 | -2.22% | 533,104 | 328,843,758 |
| 2025-03-11 | 6 | 6.62 | 5.9 | 6.3 | +4.65% | 890,892 | 556,538,823 |
| 2025-03-10 | 5.9 | 6.03 | 5.84 | 6.02 | +1.52% | 395,191 | 235,705,994 |
| 2025-03-07 | 5.89 | 5.97 | 5.84 | 5.93 | +0.51% | 371,152 | 219,452,023 |
| 2025-03-06 | 5.86 | 5.94 | 5.78 | 5.9 | +0.68% | 435,608 | 255,992,399 |
| 2025-03-05 | 6.07 | 6.1 | 5.77 | 5.86 | -3.78% | 450,491 | 263,995,720 |
| 2025-03-04 | 5.96 | 6.14 | 5.89 | 6.09 | +0.16% | 597,418 | 359,475,474 |
| 2025-03-03 | 6.25 | 6.4 | 6.03 | 6.08 | +0.5% | 1,153,553 | 718,192,022 |
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：