股票概览
6.89
-4.17%
-0.3
7.03
开盘价
7.1
最高价
6.83
最低价
242,733
成交量
数据更新至: 2025-03-25
技术指标
7.38
MA5 (5日均线)
7.39
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 | 7.03 | 7.1 | 6.83 | 6.89 | -4.17% | 242,733 | 168,505,394 |
| 2025-03-24 | 7.59 | 7.62 | 6.97 | 7.19 | -5.15% | 543,476 | 391,338,059 |
| 2025-03-21 | 7.62 | 8.1 | 7.58 | 7.58 | -0.52% | 684,521 | 532,612,037 |
| 2025-03-20 | 7.57 | 7.74 | 7.48 | 7.62 | -0.26% | 501,918 | 381,250,391 |
| 2025-03-19 | 7.36 | 7.8 | 7.2 | 7.64 | +3.8% | 652,492 | 488,558,884 |
| 2025-03-18 | 7.51 | 7.55 | 7.34 | 7.36 | -1.6% | 279,516 | 207,581,647 |
| 2025-03-17 | 7.38 | 7.5 | 7.29 | 7.48 | +0.94% | 306,510 | 226,770,451 |
| 2025-03-14 | 7.29 | 7.42 | 7.22 | 7.41 | +1.65% | 331,480 | 244,247,349 |
| 2025-03-13 | 7.44 | 7.51 | 7.19 | 7.29 | -2.54% | 362,416 | 264,547,666 |
| 2025-03-12 | 7.53 | 7.64 | 7.46 | 7.48 | -1.71% | 547,849 | 412,978,748 |
| 2025-03-11 | 7.51 | 7.93 | 7.41 | 7.61 | -2.31% | 874,815 | 667,442,522 |
| 2025-03-10 | 6.98 | 7.79 | 6.83 | 7.79 | +10.03% | 793,750 | 584,197,877 |
| 2025-03-07 | 7.04 | 7.21 | 6.93 | 7.08 | +0.14% | 379,727 | 267,587,929 |
| 2025-03-06 | 6.95 | 7.08 | 6.91 | 7.07 | +2.02% | 391,449 | 275,122,591 |
| 2025-03-05 | 6.83 | 6.94 | 6.66 | 6.93 | +1.61% | 347,664 | 236,596,580 |
| 2025-03-04 | 6.71 | 6.83 | 6.68 | 6.82 | +0.29% | 233,484 | 158,289,359 |
| 2025-03-03 | 6.88 | 7 | 6.71 | 6.8 | -1.73% | 345,141 | 236,437,342 |
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：