股票概览
6.42
-0.31%
-0.02
6.39
开盘价
6.43
最高价
6.29
最低价
26,660
成交量
数据更新至: 2025-03-25
技术指标
6.67
MA5 (5日均线)
6.86
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 | 6.39 | 6.43 | 6.29 | 6.42 | -0.31% | 26,660 | 16,932,542 |
| 2025-03-24 | 6.6 | 6.78 | 6.3 | 6.44 | -3.3% | 54,214 | 35,301,266 |
| 2025-03-21 | 6.9 | 6.9 | 6.55 | 6.66 | -2.92% | 59,916 | 40,120,307 |
| 2025-03-20 | 6.95 | 7.04 | 6.76 | 6.86 | -1.72% | 48,323 | 33,191,181 |
| 2025-03-19 | 6.98 | 7.05 | 6.86 | 6.98 | +0.58% | 36,515 | 25,375,750 |
| 2025-03-18 | 6.99 | 7.1 | 6.9 | 6.94 | -0.86% | 38,849 | 27,140,162 |
| 2025-03-17 | 7.2 | 7.25 | 6.79 | 7 | -2.78% | 72,721 | 50,554,024 |
| 2025-03-14 | 7.13 | 7.21 | 6.88 | 7.2 | +0.98% | 46,581 | 33,031,356 |
| 2025-03-13 | 6.96 | 7.15 | 6.82 | 7.13 | +3.03% | 63,081 | 44,099,270 |
| 2025-03-12 | 6.95 | 7.24 | 6.91 | 6.92 | +0.44% | 72,647 | 51,085,379 |
| 2025-03-11 | 6.58 | 6.94 | 6.58 | 6.89 | +1.62% | 80,286 | 54,484,024 |
| 2025-03-10 | 7.27 | 7.27 | 6.66 | 6.78 | -7% | 118,296 | 80,861,283 |
| 2025-03-07 | 7.08 | 7.57 | 7 | 7.29 | +0.55% | 93,335 | 68,407,444 |
| 2025-03-06 | 6.79 | 7.28 | 6.76 | 7.25 | +6.3% | 72,488 | 51,115,349 |
| 2025-03-05 | 6.65 | 6.82 | 6.5 | 6.82 | +2.87% | 52,917 | 35,332,855 |
| 2025-03-04 | 6.23 | 6.69 | 6.23 | 6.63 | +6.08% | 84,214 | 54,768,514 |
| 2025-03-03 | 6.5 | 6.58 | 6.22 | 6.25 | -5.3% | 101,963 | 64,700,512 |
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：