股票概览
6.79
+0.89%
+0.06
6.74
开盘价
6.81
最高价
6.72
最低价
105,579
成交量
数据更新至: 2025-03-25
技术指标
6.72
MA5 (5日均线)
6.70
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 | 6.74 | 6.81 | 6.72 | 6.79 | +0.89% | 105,579 | 71,536,614 |
| 2025-03-24 | 6.7 | 6.75 | 6.65 | 6.73 | +0.45% | 152,467 | 102,280,066 |
| 2025-03-21 | 6.69 | 6.75 | 6.66 | 6.7 | 0% | 132,103 | 88,691,359 |
| 2025-03-20 | 6.7 | 6.73 | 6.68 | 6.7 | 0% | 92,186 | 61,827,030 |
| 2025-03-19 | 6.71 | 6.72 | 6.68 | 6.7 | -0.3% | 93,928 | 62,904,847 |
| 2025-03-18 | 6.72 | 6.73 | 6.66 | 6.72 | +0.3% | 138,672 | 92,881,395 |
| 2025-03-17 | 6.69 | 6.71 | 6.68 | 6.7 | +0.3% | 129,942 | 87,013,110 |
| 2025-03-14 | 6.65 | 6.69 | 6.64 | 6.68 | +0.45% | 161,051 | 107,437,009 |
| 2025-03-13 | 6.62 | 6.65 | 6.6 | 6.65 | +0.45% | 114,762 | 75,993,449 |
| 2025-03-12 | 6.65 | 6.65 | 6.6 | 6.62 | -0.3% | 141,679 | 93,775,892 |
| 2025-03-11 | 6.63 | 6.68 | 6.6 | 6.64 | -0.3% | 117,750 | 78,209,687 |
| 2025-03-10 | 6.57 | 6.68 | 6.55 | 6.66 | +1.52% | 218,152 | 144,624,294 |
| 2025-03-07 | 6.52 | 6.65 | 6.52 | 6.56 | +0.61% | 157,975 | 103,886,572 |
| 2025-03-06 | 6.51 | 6.53 | 6.48 | 6.52 | +0.31% | 105,817 | 68,946,341 |
| 2025-03-05 | 6.52 | 6.53 | 6.47 | 6.5 | -0.31% | 98,221 | 63,748,155 |
| 2025-03-04 | 6.5 | 6.54 | 6.48 | 6.52 | +0.31% | 69,571 | 45,310,283 |
| 2025-03-03 | 6.51 | 6.54 | 6.49 | 6.5 | 0% | 109,242 | 71,183,457 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832