股票概览
6.29
-0.63%
-0.04
6.35
开盘价
6.42
最高价
6.16
最低价
76,452
成交量
数据更新至: 2025-03-25
技术指标
6.68
MA5 (5日均线)
6.75
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 | 6.35 | 6.42 | 6.16 | 6.29 | -0.63% | 76,452 | 47,800,483 |
| 2025-03-24 | 6.88 | 6.88 | 6.26 | 6.33 | -7.46% | 180,216 | 116,615,510 |
| 2025-03-21 | 6.92 | 6.97 | 6.79 | 6.84 | -0.73% | 146,142 | 100,306,966 |
| 2025-03-20 | 7.07 | 7.08 | 6.87 | 6.89 | -2.27% | 187,815 | 130,445,157 |
| 2025-03-19 | 7.22 | 7.26 | 7.02 | 7.05 | -2.22% | 191,333 | 135,648,117 |
| 2025-03-18 | 7.3 | 7.65 | 7.01 | 7.21 | -0.14% | 389,142 | 283,856,204 |
| 2025-03-17 | 6.59 | 7.22 | 6.57 | 7.22 | +10.06% | 235,254 | 163,021,491 |
| 2025-03-14 | 6.5 | 6.57 | 6.4 | 6.56 | +1.23% | 67,794 | 44,248,730 |
| 2025-03-13 | 6.58 | 6.65 | 6.4 | 6.48 | -1.52% | 70,405 | 45,725,073 |
| 2025-03-12 | 6.55 | 6.62 | 6.5 | 6.58 | +0.61% | 65,738 | 43,131,873 |
| 2025-03-11 | 6.46 | 6.55 | 6.4 | 6.54 | 0% | 56,784 | 36,779,985 |
| 2025-03-10 | 6.46 | 6.67 | 6.46 | 6.54 | +1.55% | 79,468 | 52,068,386 |
| 2025-03-07 | 6.52 | 6.58 | 6.39 | 6.44 | -1.23% | 57,095 | 36,950,023 |
| 2025-03-06 | 6.58 | 6.62 | 6.4 | 6.52 | -1.06% | 85,369 | 55,582,401 |
| 2025-03-05 | 6.66 | 6.73 | 6.5 | 6.59 | -1.49% | 51,787 | 34,032,735 |
| 2025-03-04 | 6.57 | 6.72 | 6.55 | 6.69 | +1.83% | 58,511 | 38,935,012 |
| 2025-03-03 | 6.69 | 6.72 | 6.54 | 6.57 | -1.65% | 60,069 | 39,827,317 |
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：