股票概览
6.7
+0.6%
+0.04
6.67
开盘价
6.73
最高价
6.62
最低价
220,135
成交量
数据更新至: 2025-03-25
技术指标
6.67
MA5 (5日均线)
6.75
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 | 6.67 | 6.73 | 6.62 | 6.7 | +0.6% | 220,135 | 147,311,755 |
| 2025-03-24 | 6.65 | 6.68 | 6.56 | 6.66 | +0.3% | 364,241 | 241,041,301 |
| 2025-03-21 | 6.68 | 6.76 | 6.61 | 6.64 | -0.45% | 368,244 | 245,782,254 |
| 2025-03-20 | 6.69 | 6.73 | 6.66 | 6.67 | -0.45% | 244,095 | 163,239,616 |
| 2025-03-19 | 6.75 | 6.75 | 6.65 | 6.7 | -0.74% | 300,712 | 201,239,732 |
| 2025-03-18 | 6.83 | 6.85 | 6.72 | 6.75 | -0.88% | 311,513 | 210,426,697 |
| 2025-03-17 | 6.88 | 6.96 | 6.78 | 6.81 | -0.87% | 413,012 | 283,572,491 |
| 2025-03-14 | 6.88 | 6.92 | 6.81 | 6.87 | -0.29% | 325,375 | 223,491,737 |
| 2025-03-13 | 6.8 | 6.89 | 6.77 | 6.89 | +1.47% | 351,435 | 240,852,622 |
| 2025-03-12 | 6.66 | 6.93 | 6.63 | 6.79 | +2.11% | 389,879 | 264,648,400 |
| 2025-03-11 | 6.6 | 6.68 | 6.56 | 6.65 | +0.76% | 165,124 | 109,364,797 |
| 2025-03-10 | 6.58 | 6.61 | 6.54 | 6.6 | +0.46% | 159,163 | 104,569,919 |
| 2025-03-07 | 6.6 | 6.62 | 6.56 | 6.57 | -0.9% | 201,410 | 132,573,084 |
| 2025-03-06 | 6.6 | 6.63 | 6.54 | 6.63 | +0.45% | 236,283 | 155,932,110 |
| 2025-03-05 | 6.68 | 6.7 | 6.54 | 6.6 | -1.35% | 230,729 | 152,227,067 |
| 2025-03-04 | 6.69 | 6.73 | 6.67 | 6.69 | -0.3% | 140,392 | 94,034,363 |
| 2025-03-03 | 6.77 | 6.85 | 6.71 | 6.71 | -1.03% | 204,644 | 138,730,620 |
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：