股票概览
6.6
+0.76%
+0.05
6.56
开盘价
6.64
最高价
6.55
最低价
197,256
成交量
数据更新至: 2025-03-25
技术指标
6.64
MA5 (5日均线)
6.67
MA10 (10日均线)
6.75
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 | 6.56 | 6.64 | 6.55 | 6.6 | +0.76% | 197,256 | 130,272,304 |
| 2025-03-24 | 6.63 | 6.64 | 6.5 | 6.55 | -1.36% | 367,117 | 241,436,953 |
| 2025-03-21 | 6.69 | 6.7 | 6.62 | 6.64 | -0.75% | 322,885 | 215,115,438 |
| 2025-03-20 | 6.7 | 6.73 | 6.67 | 6.69 | -0.3% | 256,090 | 171,425,635 |
| 2025-03-19 | 6.73 | 6.76 | 6.7 | 6.71 | -1.32% | 424,785 | 285,541,156 |
| 2025-03-18 | 6.7 | 6.86 | 6.66 | 6.8 | +1.64% | 785,042 | 531,547,452 |
| 2025-03-17 | 6.66 | 6.73 | 6.65 | 6.69 | +0.45% | 350,567 | 234,508,763 |
| 2025-03-14 | 6.61 | 6.66 | 6.6 | 6.66 | +0.76% | 365,979 | 243,127,344 |
| 2025-03-13 | 6.69 | 6.69 | 6.59 | 6.61 | -1.34% | 466,176 | 308,933,366 |
| 2025-03-12 | 6.66 | 6.76 | 6.65 | 6.7 | +0.45% | 440,412 | 295,253,165 |
| 2025-03-11 | 6.72 | 6.72 | 6.62 | 6.67 | -1.19% | 572,119 | 380,951,124 |
| 2025-03-10 | 6.82 | 6.83 | 6.73 | 6.75 | -1.03% | 583,817 | 394,921,462 |
| 2025-03-07 | 6.84 | 6.85 | 6.81 | 6.82 | -0.58% | 407,871 | 278,309,491 |
| 2025-03-06 | 6.84 | 6.87 | 6.83 | 6.86 | +0.44% | 436,975 | 299,269,711 |
| 2025-03-05 | 6.83 | 6.84 | 6.81 | 6.83 | -0.29% | 313,817 | 214,114,155 |
| 2025-03-04 | 6.83 | 6.85 | 6.81 | 6.85 | -0.15% | 370,370 | 252,845,819 |
| 2025-03-03 | 6.85 | 6.88 | 6.81 | 6.86 | -0.87% | 542,089 | 370,951,212 |
| 2025-02-28 | 6.86 | 7.06 | 6.82 | 6.92 | +0.58% | 1,068,753 | 742,586,391 |
| 2025-02-27 | 6.9 | 6.93 | 6.84 | 6.88 | -0.29% | 504,668 | 346,973,814 |
| 2025-02-26 | 6.95 | 6.96 | 6.87 | 6.9 | -0.72% | 558,277 | 384,880,958 |
| 2025-02-25 | 6.87 | 7.05 | 6.84 | 6.95 | +0.58% | 767,354 | 534,993,005 |
| 2025-02-24 | 6.86 | 6.94 | 6.85 | 6.91 | +0.29% | 462,586 | 319,464,214 |
| 2025-02-21 | 6.93 | 6.94 | 6.83 | 6.89 | -0.43% | 639,339 | 439,541,539 |
| 2025-02-20 | 6.95 | 6.97 | 6.91 | 6.92 | -0.72% | 489,247 | 338,669,099 |
| 2025-02-19 | 6.92 | 6.97 | 6.91 | 6.97 | +0.43% | 501,403 | 348,022,280 |
| 2025-02-18 | 7.1 | 7.12 | 6.92 | 6.94 | -2.66% | 887,094 | 621,849,261 |
| 2025-02-17 | 7.03 | 7.14 | 7.01 | 7.13 | +1.42% | 885,686 | 628,146,461 |
| 2025-02-14 | 7.06 | 7.07 | 7.01 | 7.03 | -0.85% | 684,033 | 480,581,997 |
| 2025-02-13 | 7.13 | 7.19 | 7.09 | 7.09 | -0.7% | 710,373 | 506,421,578 |
| 2025-02-12 | 7.17 | 7.17 | 7.09 | 7.14 | -0.42% | 712,399 | 507,015,329 |
| 2025-02-11 | 7.27 | 7.28 | 7.13 | 7.17 | -1.38% | 899,272 | 644,621,855 |
| 2025-02-10 | 7.21 | 7.29 | 7.2 | 7.27 | -0.27% | 936,777 | 678,648,069 |
| 2025-02-07 | 7.1 | 7.39 | 7.07 | 7.29 | +2.53% | 1,649,540 | 1,190,154,105 |
| 2025-02-06 | 7.06 | 7.11 | 6.97 | 7.11 | +0.57% | 1,012,614 | 714,162,777 |
| 2025-02-05 | 7.06 | 7.1 | 6.91 | 7.07 | +0.14% | 780,751 | 547,689,533 |
| 2025-01-27 | 7.24 | 7.3 | 7.06 | 7.06 | -2.49% | 870,829 | 622,982,535 |
| 2025-01-24 | 7.2 | 7.26 | 7.16 | 7.24 | +0.28% | 859,348 | 620,233,686 |
| 2025-01-23 | 7.33 | 7.45 | 7.22 | 7.22 | -0.28% | 1,161,204 | 851,009,750 |
| 2025-01-22 | 7.35 | 7.45 | 7.2 | 7.24 | -3.6% | 1,282,014 | 936,646,832 |
| 2025-01-21 | 7.2 | 7.73 | 7.11 | 7.51 | +3.87% | 2,277,685 | 1,685,307,054 |
| 2025-01-20 | 7.16 | 7.38 | 7.13 | 7.23 | +1.4% | 1,149,263 | 829,805,448 |
| 2025-01-17 | 7.29 | 7.29 | 7.1 | 7.13 | -2.33% | 1,159,583 | 830,686,572 |
| 2025-01-16 | 7.39 | 7.51 | 7.2 | 7.3 | -0.95% | 1,511,372 | 1,109,656,449 |
| 2025-01-15 | 7.69 | 7.7 | 7.32 | 7.37 | -5.03% | 2,148,052 | 1,604,049,258 |
| 2025-01-14 | 7.38 | 7.79 | 7.35 | 7.76 | +5.29% | 2,350,670 | 1,788,817,308 |
| 2025-01-13 | 7.59 | 7.78 | 7.33 | 7.37 | -7.06% | 2,179,109 | 1,635,152,817 |
| 2025-01-10 | 8.65 | 8.88 | 7.89 | 7.93 | -7.79% | 3,897,418 | 3,245,539,131 |
| 2025-01-09 | 7.83 | 8.6 | 7.65 | 8.6 | +9.97% | 3,991,984 | 3,257,289,563 |
| 2025-01-08 | 7.05 | 7.82 | 7 | 7.82 | +9.99% | 1,964,573 | 1,504,176,888 |
| 2025-01-07 | 7.37 | 7.5 | 6.81 | 7.11 | -4.44% | 2,637,808 | 1,869,556,439 |
| 2025-01-06 | 7.28 | 7.55 | 6.88 | 7.44 | -1.33% | 2,425,434 | 1,754,558,050 |
| 2025-01-03 | 8.42 | 8.78 | 7.5 | 7.54 | -13.23% | 3,626,442 | 2,940,787,148 |
| 2025-01-02 | 8.2 | 9.59 | 8.12 | 8.69 | -5.65% | 4,053,781 | 3,617,893,097 |
| 2024-12-31 | 8.13 | 9.97 | 7.22 | 9.21 | -0.97% | 5,206,308 | 4,252,485,152 |
| 2024-12-30 | 10 | 12.5 | 9.11 | 9.3 | +304.35% | 6,131,617 | 6,210,293,647 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：