股票概览
6.76
-0.15%
-0.01
6.77
开盘价
6.82
最高价
6.72
最低价
107,855
成交量
数据更新至: 2025-03-25
技术指标
6.86
MA5 (5日均线)
6.84
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 | 6.77 | 6.82 | 6.72 | 6.76 | -0.15% | 107,855 | 72,890,580 |
| 2025-03-24 | 6.8 | 6.83 | 6.68 | 6.77 | -0.88% | 254,164 | 171,372,114 |
| 2025-03-21 | 6.94 | 7.02 | 6.8 | 6.83 | -2.84% | 416,489 | 287,459,100 |
| 2025-03-20 | 6.9 | 7.22 | 6.87 | 7.03 | +2.03% | 671,021 | 472,733,831 |
| 2025-03-19 | 6.86 | 6.92 | 6.85 | 6.89 | 0% | 142,808 | 98,231,363 |
| 2025-03-18 | 6.89 | 6.9 | 6.83 | 6.89 | +0.58% | 151,953 | 104,356,406 |
| 2025-03-17 | 6.95 | 6.95 | 6.85 | 6.85 | -1.01% | 215,573 | 148,271,202 |
| 2025-03-14 | 6.74 | 6.97 | 6.69 | 6.92 | +3.13% | 402,984 | 276,666,486 |
| 2025-03-13 | 6.73 | 6.79 | 6.65 | 6.71 | -0.3% | 144,191 | 96,694,610 |
| 2025-03-12 | 6.69 | 6.81 | 6.68 | 6.73 | +0.6% | 192,737 | 129,913,217 |
| 2025-03-11 | 6.6 | 6.69 | 6.6 | 6.69 | +0.45% | 141,633 | 94,200,900 |
| 2025-03-10 | 6.71 | 6.72 | 6.63 | 6.66 | -0.89% | 167,079 | 111,301,294 |
| 2025-03-07 | 6.82 | 6.83 | 6.69 | 6.72 | -1.9% | 195,154 | 131,877,958 |
| 2025-03-06 | 6.75 | 6.88 | 6.73 | 6.85 | +1.93% | 245,933 | 167,764,624 |
| 2025-03-05 | 6.72 | 6.76 | 6.65 | 6.72 | -0.44% | 149,553 | 100,191,911 |
| 2025-03-04 | 6.66 | 6.76 | 6.63 | 6.75 | +1.05% | 150,876 | 101,304,866 |
| 2025-03-03 | 6.73 | 6.78 | 6.65 | 6.68 | -0.6% | 194,779 | 130,969,404 |
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：