股票概览
7.16
+1.99%
+0.14
6.99
开盘价
7.25
最高价
6.94
最低价
157,580
成交量
数据更新至: 2025-03-25
技术指标
6.94
MA5 (5日均线)
6.82
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 | 6.99 | 7.25 | 6.94 | 7.16 | +1.99% | 157,580 | 112,136,322 |
| 2025-03-24 | 6.98 | 7.15 | 6.82 | 7.02 | +0.86% | 207,550 | 145,822,712 |
| 2025-03-21 | 6.83 | 7.07 | 6.83 | 6.96 | +1.75% | 156,242 | 108,851,609 |
| 2025-03-20 | 6.72 | 6.99 | 6.69 | 6.84 | +1.79% | 138,332 | 95,105,106 |
| 2025-03-19 | 6.73 | 6.83 | 6.67 | 6.72 | -0.15% | 65,594 | 44,060,173 |
| 2025-03-18 | 6.74 | 6.77 | 6.67 | 6.73 | 0% | 67,563 | 45,401,482 |
| 2025-03-17 | 6.7 | 6.87 | 6.68 | 6.73 | +0.3% | 82,653 | 55,705,165 |
| 2025-03-14 | 6.75 | 6.83 | 6.68 | 6.71 | -1.18% | 113,232 | 76,160,040 |
| 2025-03-13 | 6.53 | 7.11 | 6.44 | 6.79 | +3.98% | 234,506 | 158,784,517 |
| 2025-03-12 | 6.48 | 6.53 | 6.43 | 6.53 | +0.77% | 45,690 | 29,644,538 |
| 2025-03-11 | 6.48 | 6.51 | 6.41 | 6.48 | -0.61% | 54,278 | 35,016,174 |
| 2025-03-10 | 6.52 | 6.58 | 6.48 | 6.52 | -0.31% | 56,313 | 36,711,204 |
| 2025-03-07 | 6.63 | 6.76 | 6.49 | 6.54 | -1.36% | 94,220 | 62,150,391 |
| 2025-03-06 | 6.5 | 6.64 | 6.39 | 6.63 | +2.16% | 96,474 | 62,923,492 |
| 2025-03-05 | 6.59 | 6.61 | 6.46 | 6.49 | -1.52% | 52,246 | 33,953,575 |
| 2025-03-04 | 6.43 | 6.61 | 6.42 | 6.59 | +1.54% | 55,832 | 36,591,484 |
| 2025-03-03 | 6.5 | 6.7 | 6.44 | 6.49 | -0.76% | 80,006 | 52,325,243 |
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：