股票概览
6.77
+0.89%
+0.06
6.72
开盘价
6.78
最高价
6.69
最低价
80,557
成交量
数据更新至: 2025-03-25
技术指标
6.75
MA5 (5日均线)
6.75
MA10 (10日均线)
6.74
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 | 6.78 | 6.69 | 6.77 | +0.89% | 80,557 | 54,305,793 |
| 2025-03-24 | 6.72 | 6.75 | 6.66 | 6.71 | -0.15% | 127,072 | 85,080,704 |
| 2025-03-21 | 6.75 | 6.79 | 6.7 | 6.72 | -0.74% | 97,856 | 66,083,375 |
| 2025-03-20 | 6.76 | 6.8 | 6.75 | 6.77 | 0% | 75,863 | 51,412,351 |
| 2025-03-19 | 6.78 | 6.81 | 6.75 | 6.77 | -0.15% | 59,072 | 40,014,135 |
| 2025-03-18 | 6.76 | 6.8 | 6.74 | 6.78 | +0.15% | 91,317 | 61,865,920 |
| 2025-03-17 | 6.79 | 6.79 | 6.74 | 6.77 | +0.15% | 113,250 | 76,655,310 |
| 2025-03-14 | 6.7 | 6.77 | 6.7 | 6.76 | +0.75% | 95,788 | 64,620,498 |
| 2025-03-13 | 6.73 | 6.75 | 6.67 | 6.71 | -0.45% | 65,077 | 43,612,809 |
| 2025-03-12 | 6.71 | 6.76 | 6.69 | 6.74 | +0.75% | 98,891 | 66,546,980 |
| 2025-03-11 | 6.64 | 6.7 | 6.61 | 6.69 | +0.6% | 86,768 | 57,775,529 |
| 2025-03-10 | 6.72 | 6.74 | 6.62 | 6.65 | -1.04% | 127,031 | 84,647,249 |
| 2025-03-07 | 6.73 | 6.76 | 6.71 | 6.72 | -0.44% | 58,224 | 39,224,339 |
| 2025-03-06 | 6.77 | 6.77 | 6.71 | 6.75 | +0.3% | 87,784 | 59,188,193 |
| 2025-03-05 | 6.72 | 6.79 | 6.7 | 6.73 | +0.3% | 83,305 | 56,069,157 |
| 2025-03-04 | 6.71 | 6.73 | 6.68 | 6.71 | +0.15% | 53,310 | 35,774,574 |
| 2025-03-03 | 6.74 | 6.77 | 6.69 | 6.7 | -0.74% | 115,915 | 77,817,247 |
| 2025-02-28 | 6.74 | 6.8 | 6.73 | 6.75 | -0.44% | 91,567 | 61,953,798 |
| 2025-02-27 | 6.76 | 6.79 | 6.73 | 6.78 | +0.74% | 82,662 | 55,904,203 |
| 2025-02-26 | 6.73 | 6.76 | 6.7 | 6.73 | +0.3% | 76,433 | 51,410,558 |
| 2025-02-25 | 6.77 | 6.77 | 6.7 | 6.71 | -0.89% | 81,815 | 55,041,160 |
| 2025-02-24 | 6.73 | 6.81 | 6.73 | 6.77 | +0.45% | 110,184 | 74,704,437 |
| 2025-02-21 | 6.71 | 6.74 | 6.68 | 6.74 | +0.3% | 79,419 | 53,313,845 |
| 2025-02-20 | 6.76 | 6.76 | 6.7 | 6.72 | -0.3% | 64,071 | 43,046,595 |
| 2025-02-19 | 6.72 | 6.78 | 6.72 | 6.74 | 0% | 74,227 | 50,072,243 |
| 2025-02-18 | 6.76 | 6.79 | 6.7 | 6.74 | -0.44% | 87,098 | 58,813,075 |
| 2025-02-17 | 6.8 | 6.82 | 6.74 | 6.77 | -0.59% | 117,502 | 79,535,310 |
| 2025-02-14 | 6.89 | 6.89 | 6.79 | 6.81 | -1.02% | 124,256 | 84,765,473 |
| 2025-02-13 | 6.87 | 6.97 | 6.86 | 6.88 | 0% | 100,797 | 69,537,879 |
| 2025-02-12 | 6.85 | 6.89 | 6.83 | 6.88 | +0.29% | 110,155 | 75,609,329 |
| 2025-02-11 | 6.86 | 6.87 | 6.83 | 6.86 | +0.29% | 89,379 | 61,204,201 |
| 2025-02-10 | 6.84 | 6.87 | 6.81 | 6.84 | +0.15% | 108,526 | 74,263,727 |
| 2025-02-07 | 6.83 | 6.89 | 6.79 | 6.83 | +0.15% | 187,078 | 127,927,949 |
| 2025-02-06 | 6.88 | 6.91 | 6.79 | 6.82 | -1.02% | 192,239 | 131,334,518 |
| 2025-02-05 | 7.08 | 7.09 | 6.87 | 6.89 | -2.55% | 167,557 | 116,192,935 |
| 2025-01-27 | 7 | 7.11 | 6.99 | 7.07 | +1% | 101,700 | 71,925,383 |
| 2025-01-24 | 7.02 | 7.06 | 6.97 | 7 | -0.28% | 98,577 | 69,029,883 |
| 2025-01-23 | 7.03 | 7.14 | 7.01 | 7.02 | 0% | 136,563 | 96,662,967 |
| 2025-01-22 | 6.88 | 7.04 | 6.78 | 7.02 | +2.03% | 178,368 | 123,683,104 |
| 2025-01-21 | 7.04 | 7.05 | 6.86 | 6.88 | -2.41% | 161,562 | 111,661,616 |
| 2025-01-20 | 6.96 | 7.08 | 6.91 | 7.05 | +1.44% | 187,632 | 131,178,329 |
| 2025-01-17 | 6.82 | 6.98 | 6.8 | 6.95 | +2.06% | 120,126 | 83,095,428 |
| 2025-01-16 | 6.87 | 6.98 | 6.8 | 6.81 | -0.87% | 107,245 | 73,819,667 |
| 2025-01-15 | 6.86 | 6.88 | 6.79 | 6.87 | +0.44% | 103,193 | 70,592,282 |
| 2025-01-14 | 6.56 | 6.89 | 6.55 | 6.84 | +4.11% | 150,534 | 101,424,418 |
| 2025-01-13 | 6.59 | 6.62 | 6.53 | 6.57 | -0.45% | 86,528 | 56,817,285 |
| 2025-01-10 | 6.6 | 6.69 | 6.59 | 6.6 | 0% | 88,877 | 59,072,395 |
| 2025-01-09 | 6.66 | 6.66 | 6.57 | 6.6 | -1.05% | 88,966 | 58,908,419 |
| 2025-01-08 | 6.68 | 6.69 | 6.57 | 6.67 | +0.15% | 92,025 | 61,079,478 |
| 2025-01-07 | 6.72 | 6.73 | 6.61 | 6.66 | -0.75% | 98,100 | 65,405,174 |
| 2025-01-06 | 6.7 | 6.74 | 6.66 | 6.71 | +0.15% | 95,555 | 64,001,174 |
| 2025-01-03 | 6.75 | 6.81 | 6.68 | 6.7 | -0.59% | 132,595 | 89,400,312 |
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：