股票概览
7.1
+1.43%
+0.1
7.05
开盘价
7.15
最高价
6.95
最低价
317,379
成交量
数据更新至: 2025-03-25
技术指标
6.98
MA5 (5日均线)
6.97
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 | 7.05 | 7.15 | 6.95 | 7.1 | +1.43% | 317,379 | 224,257,171 |
| 2025-03-24 | 7 | 7.11 | 6.92 | 7 | +0.86% | 403,518 | 282,442,455 |
| 2025-03-21 | 6.92 | 7.03 | 6.9 | 6.94 | -0.29% | 261,719 | 182,211,534 |
| 2025-03-20 | 6.9 | 7.07 | 6.89 | 6.96 | +0.87% | 347,920 | 243,445,521 |
| 2025-03-19 | 6.87 | 6.97 | 6.79 | 6.9 | 0% | 326,503 | 225,104,043 |
| 2025-03-18 | 7.01 | 7.02 | 6.85 | 6.9 | -1.29% | 389,650 | 269,205,335 |
| 2025-03-17 | 7.16 | 7.2 | 6.98 | 6.99 | -2.51% | 560,372 | 396,459,902 |
| 2025-03-14 | 7.1 | 7.33 | 7.08 | 7.17 | +0.56% | 700,305 | 501,402,447 |
| 2025-03-13 | 6.59 | 7.2 | 6.58 | 7.13 | +8.52% | 1,347,819 | 939,969,789 |
| 2025-03-12 | 6.61 | 6.65 | 6.53 | 6.57 | -0.61% | 228,993 | 150,618,593 |
| 2025-03-11 | 6.54 | 6.62 | 6.51 | 6.61 | +1.07% | 323,669 | 212,747,120 |
| 2025-03-10 | 6.43 | 6.62 | 6.42 | 6.54 | +1.55% | 376,831 | 246,705,512 |
| 2025-03-07 | 6.36 | 6.55 | 6.34 | 6.44 | +1.58% | 396,439 | 256,172,010 |
| 2025-03-06 | 6.28 | 6.37 | 6.24 | 6.34 | +1.28% | 275,481 | 174,478,446 |
| 2025-03-05 | 6.31 | 6.32 | 6.21 | 6.26 | -0.95% | 281,005 | 175,678,360 |
| 2025-03-04 | 6.41 | 6.41 | 6.3 | 6.32 | -1.4% | 282,634 | 178,883,162 |
| 2025-03-03 | 6.41 | 6.48 | 6.39 | 6.41 | +0.16% | 250,095 | 161,074,954 |
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：