股票概览
6.99
+1.3%
+0.09
6.92
开盘价
7.04
最高价
6.84
最低价
65,017
成交量
数据更新至: 2025-03-25
技术指标
7.11
MA5 (5日均线)
7.23
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 | 6.92 | 7.04 | 6.84 | 6.99 | +1.3% | 65,017 | 45,069,994 |
| 2025-03-24 | 7.17 | 7.17 | 6.79 | 6.9 | -3.77% | 123,665 | 85,954,967 |
| 2025-03-21 | 7.24 | 7.28 | 7.12 | 7.17 | -0.97% | 87,186 | 62,569,071 |
| 2025-03-20 | 7.27 | 7.29 | 7.22 | 7.24 | +0.14% | 96,326 | 69,893,945 |
| 2025-03-19 | 7.34 | 7.4 | 7.21 | 7.23 | -2.03% | 151,866 | 110,493,773 |
| 2025-03-18 | 7.34 | 7.44 | 7.33 | 7.38 | -1.73% | 189,252 | 139,521,705 |
| 2025-03-17 | 7.59 | 7.69 | 7.45 | 7.51 | -3.84% | 330,632 | 248,599,021 |
| 2025-03-14 | 7.1 | 7.81 | 7.03 | 7.81 | +10% | 412,733 | 317,820,654 |
| 2025-03-13 | 6.92 | 7.43 | 6.78 | 7.1 | +2.31% | 151,454 | 107,237,923 |
| 2025-03-12 | 6.98 | 7.07 | 6.91 | 6.94 | +0.14% | 47,548 | 33,137,988 |
| 2025-03-11 | 6.88 | 6.95 | 6.82 | 6.93 | +0.14% | 44,520 | 30,668,631 |
| 2025-03-10 | 6.83 | 6.99 | 6.82 | 6.92 | +1.76% | 56,912 | 39,448,245 |
| 2025-03-07 | 6.83 | 6.97 | 6.75 | 6.8 | -0.87% | 56,712 | 38,902,174 |
| 2025-03-06 | 6.71 | 6.87 | 6.68 | 6.86 | +2.08% | 60,563 | 41,163,473 |
| 2025-03-05 | 6.9 | 6.94 | 6.64 | 6.72 | -2.89% | 74,828 | 50,305,025 |
| 2025-03-04 | 6.79 | 6.93 | 6.79 | 6.92 | +1.32% | 36,725 | 25,195,925 |
| 2025-03-03 | 6.81 | 6.95 | 6.77 | 6.83 | +0.74% | 59,771 | 41,179,196 |
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：