股票概览
7.01
+0.14%
+0.01
6.98
开盘价
7.06
最高价
6.87
最低价
204,237
成交量
数据更新至: 2025-03-25
技术指标
6.88
MA5 (5日均线)
6.87
MA10 (10日均线)
6.88
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 | 6.98 | 7.06 | 6.87 | 7.01 | +0.14% | 204,237 | 142,123,349 |
| 2025-03-24 | 6.92 | 7.02 | 6.85 | 7 | +1.3% | 315,591 | 218,685,801 |
| 2025-03-21 | 6.74 | 7.09 | 6.74 | 6.91 | +2.22% | 568,391 | 394,292,281 |
| 2025-03-20 | 6.72 | 6.77 | 6.7 | 6.76 | +0.6% | 116,079 | 78,255,640 |
| 2025-03-19 | 6.84 | 6.88 | 6.72 | 6.72 | -2.04% | 185,603 | 125,587,579 |
| 2025-03-18 | 6.89 | 6.91 | 6.77 | 6.86 | -0.44% | 218,006 | 148,673,952 |
| 2025-03-17 | 6.88 | 6.96 | 6.86 | 6.89 | +0.15% | 211,933 | 146,254,402 |
| 2025-03-14 | 6.82 | 6.89 | 6.75 | 6.88 | +1.33% | 224,891 | 154,065,674 |
| 2025-03-13 | 6.81 | 6.88 | 6.73 | 6.79 | -0.59% | 212,485 | 144,490,337 |
| 2025-03-12 | 6.87 | 6.9 | 6.79 | 6.83 | -0.15% | 176,553 | 120,699,650 |
| 2025-03-11 | 6.8 | 6.9 | 6.77 | 6.84 | -0.15% | 189,488 | 129,117,890 |
| 2025-03-10 | 6.88 | 6.89 | 6.77 | 6.85 | -0.15% | 205,273 | 139,880,957 |
| 2025-03-07 | 6.98 | 7 | 6.8 | 6.86 | -2.14% | 264,356 | 182,091,236 |
| 2025-03-06 | 7 | 7.04 | 6.91 | 7.01 | -0.43% | 311,071 | 216,644,021 |
| 2025-03-05 | 6.92 | 7.09 | 6.82 | 7.04 | +2.62% | 463,004 | 322,577,866 |
| 2025-03-04 | 6.74 | 6.92 | 6.74 | 6.86 | +0.88% | 254,895 | 174,593,602 |
| 2025-03-03 | 6.7 | 6.92 | 6.67 | 6.8 | -1.16% | 369,686 | 252,017,949 |
| 2025-02-28 | 6.81 | 7.04 | 6.8 | 6.88 | +1.03% | 494,480 | 340,658,608 |
| 2025-02-27 | 6.96 | 6.99 | 6.72 | 6.81 | -1.87% | 364,987 | 248,897,328 |
| 2025-02-26 | 6.85 | 7.05 | 6.85 | 6.94 | +0.58% | 419,764 | 291,506,428 |
| 2025-02-25 | 7.16 | 7.17 | 6.86 | 6.9 | -5.35% | 706,409 | 491,657,346 |
| 2025-02-24 | 6.93 | 7.35 | 6.93 | 7.29 | +6.89% | 1,094,772 | 786,328,329 |
| 2025-02-21 | 6.88 | 6.96 | 6.74 | 6.82 | -1.16% | 604,939 | 413,543,765 |
| 2025-02-20 | 6.84 | 7.1 | 6.65 | 6.9 | 0% | 1,092,399 | 754,797,628 |
| 2025-02-19 | 6.43 | 6.9 | 6.4 | 6.9 | +10.05% | 835,919 | 568,825,049 |
| 2025-02-18 | 6.24 | 6.42 | 6.19 | 6.27 | +0.64% | 330,163 | 208,680,302 |
| 2025-02-17 | 6.33 | 6.34 | 6.21 | 6.23 | -1.89% | 230,907 | 144,302,069 |
| 2025-02-14 | 6.42 | 6.6 | 6.3 | 6.35 | 0% | 205,417 | 131,022,088 |
| 2025-02-13 | 6.35 | 6.48 | 6.33 | 6.35 | +0.32% | 205,267 | 131,479,508 |
| 2025-02-12 | 6.29 | 6.34 | 6.26 | 6.33 | +0.16% | 125,219 | 78,908,307 |
| 2025-02-11 | 6.37 | 6.38 | 6.26 | 6.32 | -0.63% | 140,066 | 88,260,184 |
| 2025-02-10 | 6.35 | 6.42 | 6.31 | 6.36 | 0% | 166,307 | 105,695,296 |
| 2025-02-07 | 6.3 | 6.4 | 6.28 | 6.36 | +0.79% | 182,713 | 116,115,856 |
| 2025-02-06 | 6.26 | 6.34 | 6.24 | 6.31 | +0.48% | 145,863 | 91,759,397 |
| 2025-02-05 | 6.45 | 6.47 | 6.25 | 6.28 | -2.48% | 195,109 | 123,416,063 |
| 2025-01-27 | 6.36 | 6.58 | 6.32 | 6.44 | +1.9% | 206,929 | 133,791,278 |
| 2025-01-24 | 6.28 | 6.42 | 6.18 | 6.32 | +0.16% | 225,253 | 141,542,253 |
| 2025-01-23 | 6.29 | 6.4 | 6.28 | 6.31 | +0.96% | 149,696 | 94,820,991 |
| 2025-01-22 | 6.27 | 6.27 | 6.19 | 6.25 | -0.32% | 86,999 | 54,202,123 |
| 2025-01-21 | 6.35 | 6.36 | 6.22 | 6.27 | -0.79% | 119,778 | 75,096,661 |
| 2025-01-20 | 6.33 | 6.38 | 6.28 | 6.32 | +0.48% | 131,081 | 83,064,051 |
| 2025-01-17 | 6.17 | 6.33 | 6.14 | 6.29 | +1.78% | 215,424 | 134,851,497 |
| 2025-01-16 | 6.2 | 6.34 | 6.13 | 6.18 | 0% | 239,204 | 149,039,114 |
| 2025-01-15 | 6.07 | 6.29 | 6.02 | 6.18 | +1.64% | 234,136 | 144,099,024 |
| 2025-01-14 | 6.02 | 6.09 | 5.98 | 6.08 | +2.18% | 172,843 | 104,479,151 |
| 2025-01-13 | 5.84 | 5.98 | 5.79 | 5.95 | +1.19% | 159,182 | 94,152,875 |
| 2025-01-10 | 5.99 | 6.05 | 5.88 | 5.88 | -1.84% | 115,889 | 68,936,571 |
| 2025-01-09 | 6 | 6.08 | 5.97 | 5.99 | -0.83% | 113,686 | 68,492,707 |
| 2025-01-08 | 6.1 | 6.11 | 5.9 | 6.04 | -0.98% | 197,909 | 118,792,912 |
| 2025-01-07 | 6.08 | 6.14 | 6 | 6.1 | 0% | 175,557 | 106,502,915 |
| 2025-01-06 | 6.05 | 6.12 | 5.99 | 6.1 | +0.99% | 171,738 | 104,190,053 |
| 2025-01-03 | 6.16 | 6.26 | 6.01 | 6.04 | -1.95% | 206,694 | 126,788,572 |
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：