股票概览
6.63
-0.3%
-0.02
6.7
开盘价
6.98
最高价
6.56
最低价
428,407
成交量
数据更新至: 2025-03-25
技术指标
6.53
MA5 (5日均线)
6.42
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 | 6.7 | 6.98 | 6.56 | 6.63 | -0.3% | 428,407 | 289,016,041 |
| 2025-03-24 | 6.38 | 6.77 | 6.31 | 6.65 | +3.74% | 418,635 | 274,467,580 |
| 2025-03-21 | 6.55 | 6.62 | 6.39 | 6.41 | -2.14% | 197,545 | 128,135,422 |
| 2025-03-20 | 6.43 | 6.7 | 6.42 | 6.55 | +2.5% | 258,818 | 169,601,548 |
| 2025-03-19 | 6.41 | 6.46 | 6.35 | 6.39 | +0.16% | 125,933 | 80,480,572 |
| 2025-03-18 | 6.31 | 6.43 | 6.31 | 6.38 | +1.43% | 150,850 | 96,191,298 |
| 2025-03-17 | 6.34 | 6.37 | 6.29 | 6.29 | -0.63% | 105,341 | 66,619,534 |
| 2025-03-14 | 6.31 | 6.39 | 6.26 | 6.33 | +0.64% | 129,137 | 81,447,064 |
| 2025-03-13 | 6.32 | 6.35 | 6.21 | 6.29 | 0% | 104,727 | 65,511,379 |
| 2025-03-12 | 6.34 | 6.37 | 6.27 | 6.29 | -0.63% | 111,899 | 70,524,743 |
| 2025-03-11 | 6.21 | 6.33 | 6.18 | 6.33 | +0.8% | 113,829 | 71,242,446 |
| 2025-03-10 | 6.33 | 6.39 | 6.2 | 6.28 | -0.32% | 159,623 | 100,210,538 |
| 2025-03-07 | 6.2 | 6.38 | 6.16 | 6.3 | +1.61% | 188,417 | 118,665,715 |
| 2025-03-06 | 6.21 | 6.29 | 6.17 | 6.2 | +0.32% | 116,091 | 72,011,615 |
| 2025-03-05 | 6.15 | 6.18 | 6.03 | 6.18 | +0.82% | 103,821 | 63,461,749 |
| 2025-03-04 | 6.1 | 6.2 | 6.09 | 6.13 | +0.33% | 93,009 | 57,120,763 |
| 2025-03-03 | 6.09 | 6.2 | 6.08 | 6.11 | +0.49% | 125,316 | 77,041,272 |
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：