股票概览
6.72
-0.44%
-0.03
6.78
开盘价
6.78
最高价
6.62
最低价
109,816
成交量
数据更新至: 2025-03-25
技术指标
6.82
MA5 (5日均线)
6.92
MA10 (10日均线)
6.98
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 | 6.78 | 6.78 | 6.62 | 6.72 | -0.44% | 109,816 | 73,339,638 |
| 2025-03-24 | 6.73 | 6.82 | 6.5 | 6.75 | -0.59% | 276,281 | 184,623,505 |
| 2025-03-21 | 6.91 | 6.92 | 6.75 | 6.79 | -1.45% | 273,486 | 186,113,083 |
| 2025-03-20 | 6.96 | 6.99 | 6.88 | 6.89 | -0.58% | 281,030 | 194,360,002 |
| 2025-03-19 | 7.02 | 7.04 | 6.91 | 6.93 | -1.42% | 273,073 | 189,531,475 |
| 2025-03-18 | 7.08 | 7.11 | 6.99 | 7.03 | -0.71% | 358,476 | 252,221,524 |
| 2025-03-17 | 7.2 | 7.24 | 7.07 | 7.08 | -0.98% | 580,196 | 414,435,846 |
| 2025-03-14 | 6.88 | 7.23 | 6.87 | 7.15 | +3.77% | 791,995 | 563,299,357 |
| 2025-03-13 | 7 | 7.08 | 6.86 | 6.89 | -1.71% | 271,812 | 188,606,803 |
| 2025-03-12 | 7 | 7.15 | 6.99 | 7.01 | +0.86% | 409,037 | 288,680,439 |
| 2025-03-11 | 6.85 | 6.96 | 6.8 | 6.95 | +0.58% | 262,616 | 181,213,663 |
| 2025-03-10 | 6.92 | 6.97 | 6.86 | 6.91 | -0.14% | 222,318 | 153,504,519 |
| 2025-03-07 | 7 | 7.04 | 6.88 | 6.92 | -2.4% | 442,444 | 308,217,849 |
| 2025-03-06 | 6.91 | 7.2 | 6.85 | 7.09 | +2.75% | 634,175 | 445,143,578 |
| 2025-03-05 | 6.98 | 6.99 | 6.8 | 6.9 | -0.58% | 342,254 | 235,179,903 |
| 2025-03-04 | 6.9 | 6.94 | 6.75 | 6.94 | -0.29% | 433,455 | 295,725,125 |
| 2025-03-03 | 7.14 | 7.15 | 6.8 | 6.96 | -2.66% | 622,884 | 433,343,199 |
| 2025-02-28 | 7.25 | 7.55 | 7.13 | 7.15 | -3.12% | 810,250 | 591,896,489 |
| 2025-02-27 | 7.11 | 7.47 | 7.08 | 7.38 | +3.8% | 1,133,251 | 829,851,429 |
| 2025-02-26 | 7.13 | 7.18 | 7.07 | 7.11 | -0.28% | 518,969 | 368,561,405 |
| 2025-02-25 | 7.15 | 7.28 | 7.04 | 7.13 | -2.6% | 597,275 | 427,067,180 |
| 2025-02-24 | 7.3 | 7.56 | 7.23 | 7.32 | +2.09% | 1,005,328 | 743,245,779 |
| 2025-02-21 | 7.25 | 7.3 | 7.06 | 7.17 | -1.38% | 527,231 | 377,260,988 |
| 2025-02-20 | 7.15 | 7.36 | 7.12 | 7.27 | +1.54% | 498,961 | 363,470,931 |
| 2025-02-19 | 7.01 | 7.25 | 6.99 | 7.16 | +0.85% | 447,251 | 319,428,279 |
| 2025-02-18 | 7.5 | 7.58 | 7.02 | 7.1 | -5.71% | 741,441 | 538,836,814 |
| 2025-02-17 | 7.25 | 7.68 | 7.25 | 7.53 | +1.48% | 864,338 | 649,582,269 |
| 2025-02-14 | 7.67 | 7.68 | 7.27 | 7.42 | -4.5% | 986,468 | 738,163,831 |
| 2025-02-13 | 7.48 | 8.15 | 7.28 | 7.77 | +4.44% | 1,661,622 | 1,279,014,123 |
| 2025-02-12 | 7.26 | 7.48 | 7.22 | 7.44 | +1.09% | 864,572 | 636,608,879 |
| 2025-02-11 | 7.21 | 7.55 | 7.05 | 7.36 | +1.38% | 1,011,724 | 738,650,558 |
| 2025-02-10 | 6.99 | 7.32 | 6.92 | 7.26 | +5.37% | 965,770 | 688,274,768 |
| 2025-02-07 | 6.85 | 7.06 | 6.77 | 6.89 | 0% | 682,757 | 473,520,672 |
| 2025-02-06 | 6.73 | 6.98 | 6.59 | 6.89 | +2.38% | 623,400 | 422,120,254 |
| 2025-02-05 | 6.69 | 6.8 | 6.51 | 6.73 | +0.9% | 444,810 | 296,719,570 |
| 2025-01-27 | 7.16 | 7.24 | 6.6 | 6.67 | -7.36% | 583,092 | 402,989,957 |
| 2025-01-24 | 7.34 | 7.35 | 7.1 | 7.2 | -2.7% | 683,728 | 493,726,032 |
| 2025-01-23 | 7.4 | 7.68 | 7.28 | 7.4 | +1.79% | 848,621 | 631,602,130 |
| 2025-01-22 | 7.63 | 7.63 | 7.22 | 7.27 | -7.03% | 921,556 | 683,537,947 |
| 2025-01-21 | 7.5 | 7.9 | 7.22 | 7.82 | +4.83% | 1,266,558 | 968,868,651 |
| 2025-01-20 | 7.53 | 7.7 | 7.32 | 7.46 | -0.8% | 763,777 | 574,312,625 |
| 2025-01-17 | 7.77 | 7.83 | 7.4 | 7.52 | -5.29% | 1,108,750 | 843,595,094 |
| 2025-01-16 | 7.44 | 8.18 | 7.3 | 7.94 | +5.87% | 1,624,504 | 1,269,492,635 |
| 2025-01-15 | 7.34 | 7.77 | 7.18 | 7.5 | +2.46% | 1,355,105 | 1,009,218,086 |
| 2025-01-14 | 6.79 | 7.49 | 6.79 | 7.32 | +6.09% | 1,086,677 | 780,400,484 |
| 2025-01-13 | 6.74 | 7.12 | 6.74 | 6.9 | +2.37% | 656,226 | 454,294,788 |
| 2025-01-10 | 7.14 | 7.2 | 6.72 | 6.74 | -7.29% | 804,795 | 562,276,642 |
| 2025-01-09 | 7.2 | 7.5 | 7.04 | 7.27 | -1.09% | 1,073,843 | 777,919,795 |
| 2025-01-08 | 6.7 | 7.52 | 6.62 | 7.35 | +5.6% | 1,399,401 | 995,519,429 |
| 2025-01-07 | 6.56 | 7.27 | 6.23 | 6.96 | +0.87% | 1,259,150 | 829,640,370 |
| 2025-01-06 | 7.2 | 7.54 | 6.89 | 6.9 | -9.92% | 1,029,849 | 739,264,940 |
| 2025-01-03 | 7.59 | 7.99 | 6.89 | 7.66 | +1.19% | 1,820,827 | 1,349,040,608 |
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：