股票概览
6.82
+0.89%
+0.06
6.82
开盘价
6.83
最高价
6.59
最低价
39,022
成交量
数据更新至: 2025-03-25
技术指标
7.05
MA5 (5日均线)
7.09
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 | 6.82 | 6.83 | 6.59 | 6.82 | +0.89% | 39,022 | 26,248,663 |
| 2025-03-24 | 7.15 | 7.19 | 6.66 | 6.76 | -5.85% | 75,315 | 51,788,951 |
| 2025-03-21 | 7.24 | 7.28 | 7.15 | 7.18 | -0.83% | 36,144 | 26,032,934 |
| 2025-03-20 | 7.23 | 7.29 | 7.11 | 7.24 | +0.14% | 38,130 | 27,493,230 |
| 2025-03-19 | 7.31 | 7.32 | 7.19 | 7.23 | -1.36% | 37,738 | 27,362,130 |
| 2025-03-18 | 7.22 | 7.34 | 7.19 | 7.33 | +1.95% | 52,792 | 38,380,942 |
| 2025-03-17 | 7.1 | 7.22 | 7.07 | 7.19 | +1.27% | 44,865 | 32,133,307 |
| 2025-03-14 | 6.95 | 7.11 | 6.95 | 7.1 | +1.57% | 52,553 | 37,019,928 |
| 2025-03-13 | 7.02 | 7.02 | 6.85 | 6.99 | -0.43% | 45,467 | 31,504,314 |
| 2025-03-12 | 7.08 | 7.09 | 6.98 | 7.02 | 0% | 32,264 | 22,627,417 |
| 2025-03-11 | 6.92 | 7.07 | 6.91 | 7.02 | +0.72% | 48,577 | 34,000,263 |
| 2025-03-10 | 6.82 | 7 | 6.82 | 6.97 | +1.6% | 42,629 | 29,613,052 |
| 2025-03-07 | 6.88 | 6.95 | 6.83 | 6.86 | -0.87% | 31,500 | 21,711,750 |
| 2025-03-06 | 6.86 | 6.93 | 6.82 | 6.92 | +0.73% | 51,076 | 35,180,801 |
| 2025-03-05 | 6.93 | 6.96 | 6.74 | 6.87 | -0.87% | 41,519 | 28,367,674 |
| 2025-03-04 | 6.78 | 6.94 | 6.77 | 6.93 | +1.61% | 45,277 | 31,086,157 |
| 2025-03-03 | 6.72 | 6.91 | 6.72 | 6.82 | +1.04% | 42,180 | 28,843,570 |
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：