股票概览
6.78
+0.59%
+0.04
6.75
开盘价
6.79
最高价
6.6
最低价
32,480
成交量
数据更新至: 2025-03-25
技术指标
7.06
MA5 (5日均线)
7.19
MA10 (10日均线)
6.97
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 | 6.75 | 6.79 | 6.6 | 6.78 | +0.59% | 32,480 | 21,773,383 |
| 2025-03-24 | 7.2 | 7.24 | 6.62 | 6.74 | -6.39% | 72,455 | 49,720,838 |
| 2025-03-21 | 7.22 | 7.24 | 7.1 | 7.2 | -0.96% | 43,404 | 31,046,622 |
| 2025-03-20 | 7.28 | 7.38 | 7.25 | 7.27 | -0.27% | 47,205 | 34,468,905 |
| 2025-03-19 | 7.31 | 7.37 | 7.25 | 7.29 | 0% | 48,509 | 35,407,543 |
| 2025-03-18 | 7.27 | 7.3 | 7.14 | 7.29 | +0.41% | 55,639 | 40,186,409 |
| 2025-03-17 | 7.4 | 7.4 | 7.23 | 7.26 | -1.89% | 95,277 | 69,356,269 |
| 2025-03-14 | 7.27 | 7.62 | 7.27 | 7.4 | +1.79% | 120,963 | 89,854,570 |
| 2025-03-13 | 7.37 | 7.48 | 7.16 | 7.27 | -1.22% | 87,043 | 63,543,438 |
| 2025-03-12 | 7.28 | 7.45 | 7.22 | 7.36 | +0.55% | 140,754 | 103,134,516 |
| 2025-03-11 | 7.03 | 7.77 | 6.93 | 7.32 | +3.68% | 235,876 | 172,250,878 |
| 2025-03-10 | 6.56 | 7.06 | 6.52 | 7.06 | +9.97% | 99,498 | 68,461,226 |
| 2025-03-07 | 6.46 | 6.49 | 6.41 | 6.42 | -1.08% | 45,129 | 29,096,421 |
| 2025-03-06 | 6.47 | 6.54 | 6.38 | 6.49 | -0.76% | 62,410 | 40,355,791 |
| 2025-03-05 | 6.5 | 6.58 | 6.34 | 6.54 | -0.3% | 61,122 | 39,443,435 |
| 2025-03-04 | 6.68 | 6.73 | 6.44 | 6.56 | -0.46% | 69,845 | 45,818,094 |
| 2025-03-03 | 6.76 | 6.89 | 6.53 | 6.59 | -2.37% | 68,849 | 45,976,479 |
| 2025-02-28 | 6.93 | 6.94 | 6.7 | 6.75 | -2.74% | 66,083 | 45,152,579 |
| 2025-02-27 | 6.86 | 6.98 | 6.73 | 6.94 | +1.02% | 64,120 | 44,180,379 |
| 2025-02-26 | 6.73 | 6.94 | 6.7 | 6.87 | +1.78% | 60,603 | 41,389,852 |
| 2025-02-25 | 6.66 | 6.8 | 6.62 | 6.75 | +0.45% | 41,460 | 27,778,950 |
| 2025-02-24 | 6.6 | 6.82 | 6.58 | 6.72 | +1.97% | 54,907 | 36,830,668 |
| 2025-02-21 | 6.77 | 6.77 | 6.52 | 6.59 | -1.79% | 48,576 | 32,105,284 |
| 2025-02-20 | 6.72 | 6.74 | 6.61 | 6.71 | +0.45% | 45,187 | 30,218,895 |
| 2025-02-19 | 6.57 | 6.76 | 6.57 | 6.68 | +1.67% | 55,361 | 36,953,194 |
| 2025-02-18 | 6.6 | 6.78 | 6.47 | 6.57 | +0.46% | 73,595 | 48,599,522 |
| 2025-02-17 | 6.4 | 6.54 | 6.34 | 6.54 | +3.15% | 61,851 | 39,934,008 |
| 2025-02-14 | 6.51 | 6.64 | 6.33 | 6.34 | -2.76% | 44,907 | 28,847,677 |
| 2025-02-13 | 6.6 | 6.62 | 6.51 | 6.52 | -0.61% | 42,624 | 27,964,066 |
| 2025-02-12 | 6.55 | 6.66 | 6.47 | 6.56 | +0.15% | 41,260 | 26,939,499 |
| 2025-02-11 | 6.65 | 6.7 | 6.47 | 6.55 | -1.06% | 41,481 | 27,102,336 |
| 2025-02-10 | 6.43 | 6.63 | 6.38 | 6.62 | +4.09% | 51,361 | 33,459,115 |
| 2025-02-07 | 6.3 | 6.44 | 6.25 | 6.36 | +1.76% | 50,586 | 32,133,528 |
| 2025-02-06 | 6.2 | 6.26 | 6.06 | 6.25 | +0.97% | 46,710 | 28,925,669 |
| 2025-02-05 | 6.26 | 6.27 | 6.13 | 6.19 | +1.31% | 35,888 | 22,199,065 |
| 2025-01-27 | 6.14 | 6.3 | 6.08 | 6.11 | +0.83% | 57,975 | 35,907,610 |
| 2025-01-24 | 6.06 | 6.09 | 5.95 | 6.06 | +0.5% | 44,815 | 26,951,603 |
| 2025-01-23 | 6.17 | 6.29 | 6.03 | 6.03 | -0.66% | 70,914 | 43,626,834 |
| 2025-01-22 | 6.23 | 6.23 | 6.02 | 6.07 | -3.5% | 55,366 | 33,641,943 |
| 2025-01-21 | 6.46 | 6.53 | 6.16 | 6.29 | -2.02% | 76,463 | 48,035,939 |
| 2025-01-20 | 6.07 | 6.52 | 6.07 | 6.42 | -4.46% | 118,043 | 74,377,861 |
| 2025-01-17 | 6.78 | 6.82 | 6.63 | 6.72 | -0.88% | 37,620 | 25,232,381 |
| 2025-01-16 | 6.79 | 6.88 | 6.72 | 6.78 | +1.35% | 35,793 | 24,337,803 |
| 2025-01-15 | 6.76 | 6.83 | 6.6 | 6.69 | -0.59% | 38,505 | 25,825,821 |
| 2025-01-14 | 6.41 | 6.74 | 6.4 | 6.73 | +4.99% | 65,025 | 43,023,937 |
| 2025-01-13 | 6.31 | 6.47 | 6.1 | 6.41 | +0.63% | 40,448 | 25,519,069 |
| 2025-01-10 | 6.72 | 6.75 | 6.37 | 6.37 | -4.35% | 36,557 | 23,811,962 |
| 2025-01-09 | 6.59 | 6.72 | 6.48 | 6.66 | +1.22% | 47,573 | 31,589,475 |
| 2025-01-08 | 6.74 | 6.79 | 6.47 | 6.58 | -2.66% | 65,322 | 43,270,828 |
| 2025-01-07 | 6.42 | 6.77 | 6.42 | 6.76 | +6.46% | 66,770 | 43,979,102 |
| 2025-01-06 | 6.45 | 6.48 | 6.13 | 6.35 | -3.05% | 48,160 | 30,476,661 |
| 2025-01-03 | 7.11 | 7.15 | 6.53 | 6.55 | -6.7% | 70,779 | 47,498,725 |
| 2025-01-02 | 7 | 7.26 | 6.95 | 7.02 | +0.72% | 68,418 | 48,782,835 |
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：