股票概览
6.61
-3.78%
-0.26
6.9
开盘价
6.9
最高价
6.44
最低价
562,173
成交量
数据更新至: 2025-03-25
技术指标
6.76
MA5 (5日均线)
7.02
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 | 6.9 | 6.9 | 6.44 | 6.61 | -3.78% | 562,173 | 370,291,524 |
| 2025-03-24 | 6.67 | 6.97 | 6.62 | 6.87 | +3.62% | 959,831 | 654,006,100 |
| 2025-03-21 | 6.75 | 6.76 | 6.55 | 6.63 | -2.79% | 495,276 | 328,835,329 |
| 2025-03-20 | 6.86 | 6.96 | 6.8 | 6.82 | -0.87% | 567,439 | 389,240,779 |
| 2025-03-19 | 6.88 | 6.99 | 6.82 | 6.88 | -1.43% | 642,044 | 442,397,584 |
| 2025-03-18 | 7.08 | 7.29 | 6.91 | 6.98 | -2.79% | 1,006,359 | 711,760,516 |
| 2025-03-17 | 7.6 | 7.6 | 7.12 | 7.18 | -4.01% | 1,144,071 | 836,762,084 |
| 2025-03-14 | 7.47 | 8.05 | 7.44 | 7.48 | +1.49% | 1,475,902 | 1,128,799,437 |
| 2025-03-13 | 7.22 | 7.77 | 7.13 | 7.37 | +0.27% | 1,450,166 | 1,086,930,744 |
| 2025-03-12 | 7.33 | 7.56 | 7.17 | 7.35 | +0.14% | 1,373,819 | 1,007,638,453 |
| 2025-03-11 | 6.79 | 7.6 | 6.56 | 7.34 | +5.16% | 1,647,892 | 1,162,670,687 |
| 2025-03-10 | 6.4 | 7.18 | 6.37 | 6.98 | +6.89% | 1,594,485 | 1,100,221,249 |
| 2025-03-07 | 6.71 | 6.95 | 6.45 | 6.53 | -3.83% | 1,060,817 | 712,591,110 |
| 2025-03-06 | 6.45 | 6.99 | 6.36 | 6.79 | +2.72% | 1,340,042 | 898,688,339 |
| 2025-03-05 | 6.1 | 6.92 | 6.1 | 6.61 | +3.28% | 1,303,684 | 838,064,154 |
| 2025-03-04 | 6.7 | 6.7 | 6.4 | 6.4 | -9.99% | 981,469 | 633,468,002 |
| 2025-03-03 | 6.66 | 7.46 | 6.28 | 7.11 | +4.87% | 1,901,581 | 1,305,850,000 |
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：