股票概览
6.77
+0.3%
+0.02
6.71
开盘价
6.82
最高价
6.63
最低价
144,865
成交量
数据更新至: 2025-03-25
技术指标
6.88
MA5 (5日均线)
7.04
MA10 (10日均线)
7.02
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 | 6.71 | 6.82 | 6.63 | 6.77 | +0.3% | 144,865 | 97,656,171 |
| 2025-03-24 | 7.17 | 7.17 | 6.62 | 6.75 | -4.66% | 434,881 | 298,588,360 |
| 2025-03-21 | 6.89 | 7.1 | 6.78 | 7.08 | +2.16% | 442,698 | 309,436,204 |
| 2025-03-20 | 6.88 | 7 | 6.85 | 6.93 | +0.73% | 266,309 | 184,783,358 |
| 2025-03-19 | 7.02 | 7.06 | 6.84 | 6.88 | -2.41% | 424,052 | 294,038,774 |
| 2025-03-18 | 7.12 | 7.14 | 7.02 | 7.05 | -0.56% | 303,983 | 215,024,705 |
| 2025-03-17 | 7.24 | 7.29 | 7.06 | 7.09 | -2.07% | 408,199 | 291,532,525 |
| 2025-03-14 | 7.33 | 7.33 | 7.15 | 7.24 | -0.82% | 359,022 | 259,614,419 |
| 2025-03-13 | 7.28 | 7.35 | 7.05 | 7.3 | +0.41% | 498,890 | 359,992,655 |
| 2025-03-12 | 7.45 | 7.47 | 7.26 | 7.27 | -1.89% | 559,943 | 409,455,801 |
| 2025-03-11 | 7.05 | 7.41 | 6.99 | 7.41 | +4.51% | 843,695 | 614,072,823 |
| 2025-03-10 | 7.03 | 7.12 | 6.94 | 7.09 | +0.42% | 410,692 | 289,511,353 |
| 2025-03-07 | 7.27 | 7.27 | 6.98 | 7.06 | -3.16% | 704,114 | 500,877,995 |
| 2025-03-06 | 7.2 | 7.56 | 7.1 | 7.29 | -0.55% | 1,151,689 | 840,697,816 |
| 2025-03-05 | 7.01 | 7.5 | 6.89 | 7.33 | +5.16% | 1,363,548 | 976,894,492 |
| 2025-03-04 | 7.11 | 7.34 | 6.92 | 6.97 | -1.97% | 1,428,761 | 1,011,883,790 |
| 2025-03-03 | 6.49 | 7.11 | 6.48 | 7.11 | +10.06% | 698,815 | 484,016,600 |
| 2025-02-28 | 6.75 | 6.75 | 6.44 | 6.46 | -4.86% | 519,509 | 342,300,093 |
| 2025-02-27 | 6.63 | 6.91 | 6.45 | 6.79 | +3.35% | 822,151 | 550,360,677 |
| 2025-02-26 | 6.58 | 6.7 | 6.51 | 6.57 | +0.61% | 432,229 | 284,876,721 |
| 2025-02-25 | 6.57 | 6.68 | 6.51 | 6.53 | -1.8% | 429,225 | 282,083,954 |
| 2025-02-24 | 6.86 | 6.88 | 6.63 | 6.65 | -3.34% | 668,917 | 449,326,122 |
| 2025-02-21 | 6.78 | 6.92 | 6.61 | 6.88 | +1.62% | 990,562 | 674,676,944 |
| 2025-02-20 | 6.36 | 6.81 | 6.34 | 6.77 | +7.12% | 1,043,595 | 693,185,941 |
| 2025-02-19 | 6.22 | 6.41 | 6.18 | 6.32 | +1.44% | 384,502 | 243,128,063 |
| 2025-02-18 | 6.31 | 6.5 | 6.19 | 6.23 | -1.89% | 555,424 | 353,334,059 |
| 2025-02-17 | 6.1 | 6.62 | 6.07 | 6.35 | +4.44% | 830,173 | 530,421,329 |
| 2025-02-14 | 6.2 | 6.22 | 6.05 | 6.08 | -2.09% | 344,194 | 210,076,052 |
| 2025-02-13 | 6.26 | 6.31 | 6.15 | 6.21 | -0.48% | 377,077 | 235,172,510 |
| 2025-02-12 | 6.17 | 6.26 | 6.14 | 6.24 | +1.13% | 374,802 | 232,470,277 |
| 2025-02-11 | 6.13 | 6.26 | 6.03 | 6.17 | +0.98% | 501,899 | 309,142,066 |
| 2025-02-10 | 6.08 | 6.11 | 5.97 | 6.11 | +1.33% | 367,183 | 222,513,671 |
| 2025-02-07 | 5.87 | 6.07 | 5.82 | 6.03 | +2.9% | 414,928 | 248,135,782 |
| 2025-02-06 | 5.62 | 5.87 | 5.6 | 5.86 | +3.53% | 274,693 | 158,838,750 |
| 2025-02-05 | 5.61 | 5.68 | 5.57 | 5.66 | +1.43% | 167,365 | 94,284,585 |
| 2025-01-27 | 5.77 | 5.81 | 5.58 | 5.58 | -2.62% | 212,302 | 120,592,553 |
| 2025-01-24 | 5.73 | 5.78 | 5.67 | 5.73 | -0.17% | 192,973 | 110,597,695 |
| 2025-01-23 | 5.85 | 5.97 | 5.74 | 5.74 | -0.69% | 272,079 | 159,636,712 |
| 2025-01-22 | 5.86 | 5.88 | 5.76 | 5.78 | -1.37% | 172,354 | 100,086,981 |
| 2025-01-21 | 5.96 | 6.02 | 5.82 | 5.86 | -1.51% | 248,840 | 146,765,838 |
| 2025-01-20 | 5.96 | 5.99 | 5.83 | 5.95 | +0.85% | 277,109 | 164,654,607 |
| 2025-01-17 | 5.87 | 5.93 | 5.78 | 5.9 | +0.51% | 210,594 | 123,500,710 |
| 2025-01-16 | 5.85 | 5.97 | 5.8 | 5.87 | +1.03% | 268,565 | 157,945,802 |
| 2025-01-15 | 5.85 | 5.88 | 5.77 | 5.81 | -1.53% | 253,862 | 147,664,865 |
| 2025-01-14 | 5.57 | 5.9 | 5.57 | 5.9 | +5.92% | 314,501 | 181,636,030 |
| 2025-01-13 | 5.49 | 5.58 | 5.37 | 5.57 | -1.07% | 233,790 | 128,697,056 |
| 2025-01-10 | 5.79 | 5.87 | 5.62 | 5.63 | -3.6% | 270,197 | 155,460,951 |
| 2025-01-09 | 5.66 | 5.92 | 5.66 | 5.84 | +2.1% | 329,046 | 191,472,779 |
| 2025-01-08 | 5.67 | 5.77 | 5.46 | 5.72 | +0.35% | 345,956 | 194,575,432 |
| 2025-01-07 | 5.59 | 5.71 | 5.56 | 5.7 | +1.97% | 267,695 | 150,691,914 |
| 2025-01-06 | 5.57 | 5.65 | 5.4 | 5.59 | -0.18% | 303,433 | 168,337,622 |
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：