股票概览
6.84
-0.73%
-0.05
6.72
开盘价
7.14
最高价
6.68
最低价
622,228
成交量
数据更新至: 2025-03-25
技术指标
6.55
MA5 (5日均线)
6.50
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 | 6.72 | 7.14 | 6.68 | 6.84 | -0.73% | 622,228 | 425,883,348 |
| 2025-03-24 | 6.24 | 6.89 | 6.18 | 6.89 | +10.06% | 582,457 | 387,044,762 |
| 2025-03-21 | 6.31 | 6.37 | 6.25 | 6.26 | -1.11% | 95,950 | 60,484,310 |
| 2025-03-20 | 6.39 | 6.45 | 6.32 | 6.33 | -1.25% | 97,810 | 62,379,533 |
| 2025-03-19 | 6.44 | 6.46 | 6.37 | 6.41 | -0.77% | 85,387 | 54,649,026 |
| 2025-03-18 | 6.47 | 6.5 | 6.39 | 6.46 | -0.15% | 72,779 | 46,902,017 |
| 2025-03-17 | 6.5 | 6.55 | 6.42 | 6.47 | -0.46% | 85,031 | 55,071,031 |
| 2025-03-14 | 6.34 | 6.5 | 6.32 | 6.5 | +2.04% | 111,566 | 71,852,447 |
| 2025-03-13 | 6.46 | 6.48 | 6.27 | 6.37 | -1.7% | 105,005 | 66,743,478 |
| 2025-03-12 | 6.38 | 6.58 | 6.38 | 6.48 | +1.57% | 134,903 | 87,579,948 |
| 2025-03-11 | 6.2 | 6.38 | 6.2 | 6.38 | +1.59% | 74,470 | 46,945,480 |
| 2025-03-10 | 6.34 | 6.38 | 6.21 | 6.28 | -0.95% | 96,500 | 60,508,955 |
| 2025-03-07 | 6.4 | 6.52 | 6.3 | 6.34 | -0.78% | 125,251 | 80,328,537 |
| 2025-03-06 | 6.17 | 6.43 | 6.17 | 6.39 | +3.57% | 144,187 | 91,240,595 |
| 2025-03-05 | 6.17 | 6.2 | 6.06 | 6.17 | -0.32% | 71,621 | 43,825,369 |
| 2025-03-04 | 6.09 | 6.2 | 6.03 | 6.19 | +1.64% | 76,139 | 46,772,973 |
| 2025-03-03 | 6.14 | 6.2 | 6.06 | 6.09 | +0.16% | 106,121 | 65,094,976 |
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：