股票概览
6.62
-1.49%
-0.1
6.65
开盘价
6.68
最高价
6.47
最低价
88,174
成交量
数据更新至: 2025-03-25
技术指标
6.71
MA5 (5日均线)
6.83
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 | 6.65 | 6.68 | 6.47 | 6.62 | -1.49% | 88,174 | 57,844,548 |
| 2025-03-24 | 6.66 | 6.97 | 6.58 | 6.72 | +1.2% | 231,245 | 157,012,189 |
| 2025-03-21 | 6.77 | 6.8 | 6.62 | 6.64 | -2.06% | 87,221 | 58,230,263 |
| 2025-03-20 | 6.78 | 6.84 | 6.73 | 6.78 | -0.15% | 80,778 | 54,620,099 |
| 2025-03-19 | 6.88 | 6.97 | 6.75 | 6.79 | -1.74% | 114,003 | 78,085,623 |
| 2025-03-18 | 6.92 | 7.03 | 6.85 | 6.91 | -0.43% | 78,056 | 54,123,584 |
| 2025-03-17 | 7.04 | 7.08 | 6.92 | 6.94 | -1.42% | 118,141 | 82,594,043 |
| 2025-03-14 | 6.9 | 7.13 | 6.74 | 7.04 | +1% | 137,042 | 94,852,014 |
| 2025-03-13 | 6.86 | 7.01 | 6.82 | 6.97 | +1.16% | 110,240 | 76,251,432 |
| 2025-03-12 | 6.92 | 6.98 | 6.85 | 6.89 | -0.43% | 60,046 | 41,437,330 |
| 2025-03-11 | 6.84 | 6.95 | 6.8 | 6.92 | +0.29% | 66,233 | 45,567,048 |
| 2025-03-10 | 6.78 | 6.95 | 6.78 | 6.9 | +1.92% | 75,935 | 52,265,821 |
| 2025-03-07 | 6.86 | 6.92 | 6.73 | 6.77 | -1.31% | 80,374 | 54,772,339 |
| 2025-03-06 | 6.81 | 6.89 | 6.75 | 6.86 | +1.33% | 68,186 | 46,520,533 |
| 2025-03-05 | 7.03 | 7.03 | 6.73 | 6.77 | -3.29% | 110,992 | 75,666,522 |
| 2025-03-04 | 6.78 | 7.07 | 6.72 | 7 | +3.4% | 106,453 | 73,903,637 |
| 2025-03-03 | 6.71 | 6.88 | 6.68 | 6.77 | +1.5% | 71,697 | 48,836,932 |
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：