股票概览
7.25
+7.09%
+0.48
6.78
开盘价
7.45
最高价
6.72
最低价
339,091
成交量
数据更新至: 2025-03-25
技术指标
7.03
MA5 (5日均线)
6.93
MA10 (10日均线)
6.76
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 | 7.45 | 6.72 | 7.25 | +7.09% | 339,091 | 245,199,389 |
| 2025-03-24 | 7.02 | 7.05 | 6.6 | 6.77 | -4.24% | 205,351 | 139,588,042 |
| 2025-03-21 | 7.03 | 7.27 | 6.98 | 7.07 | -0.14% | 238,458 | 170,210,128 |
| 2025-03-20 | 7 | 7.21 | 6.97 | 7.08 | +1.58% | 214,386 | 152,551,541 |
| 2025-03-19 | 7 | 7.03 | 6.92 | 6.97 | -0.85% | 115,415 | 80,456,180 |
| 2025-03-18 | 6.98 | 7.07 | 6.86 | 7.03 | +0.14% | 175,798 | 122,607,116 |
| 2025-03-17 | 6.85 | 7.1 | 6.85 | 7.02 | +2.63% | 272,876 | 191,255,458 |
| 2025-03-14 | 6.66 | 6.85 | 6.58 | 6.84 | +2.09% | 241,907 | 163,090,417 |
| 2025-03-13 | 6.64 | 6.89 | 6.6 | 6.7 | +1.36% | 263,929 | 177,809,959 |
| 2025-03-12 | 6.6 | 6.66 | 6.54 | 6.61 | +0.15% | 98,648 | 65,121,920 |
| 2025-03-11 | 6.56 | 6.62 | 6.5 | 6.6 | -0.45% | 73,852 | 48,390,983 |
| 2025-03-10 | 6.59 | 6.71 | 6.56 | 6.63 | +0.45% | 91,639 | 60,874,914 |
| 2025-03-07 | 6.69 | 6.71 | 6.54 | 6.6 | -1.49% | 112,513 | 74,660,142 |
| 2025-03-06 | 6.61 | 6.73 | 6.58 | 6.7 | +1.06% | 145,974 | 97,505,229 |
| 2025-03-05 | 6.61 | 6.65 | 6.45 | 6.63 | -0.6% | 111,202 | 72,746,766 |
| 2025-03-04 | 6.45 | 6.69 | 6.44 | 6.67 | +2.14% | 139,453 | 92,329,802 |
| 2025-03-03 | 6.39 | 6.63 | 6.3 | 6.53 | +3.16% | 160,898 | 104,954,833 |
| 2025-02-28 | 6.51 | 6.53 | 6.31 | 6.33 | -3.51% | 103,120 | 65,984,302 |
| 2025-02-27 | 6.66 | 6.69 | 6.42 | 6.56 | -1.35% | 111,701 | 73,306,489 |
| 2025-02-26 | 6.57 | 6.71 | 6.57 | 6.65 | +1.06% | 123,762 | 82,314,085 |
| 2025-02-25 | 6.43 | 6.73 | 6.41 | 6.58 | +0.92% | 166,155 | 109,731,101 |
| 2025-02-24 | 6.54 | 6.59 | 6.43 | 6.52 | -0.76% | 141,296 | 91,893,565 |
| 2025-02-21 | 6.47 | 6.72 | 6.38 | 6.57 | +1.7% | 228,613 | 150,029,082 |
| 2025-02-20 | 6.39 | 6.48 | 6.32 | 6.46 | +1.41% | 86,807 | 55,708,431 |
| 2025-02-19 | 6.2 | 6.4 | 6.17 | 6.37 | +2.41% | 85,427 | 54,117,677 |
| 2025-02-18 | 6.48 | 6.49 | 6.18 | 6.22 | -4.16% | 102,637 | 64,841,619 |
| 2025-02-17 | 6.33 | 6.5 | 6.27 | 6.49 | +2.53% | 134,656 | 86,162,928 |
| 2025-02-14 | 6.4 | 6.45 | 6.27 | 6.33 | -1.09% | 111,703 | 70,862,881 |
| 2025-02-13 | 6.57 | 6.6 | 6.38 | 6.4 | -2.88% | 96,910 | 62,839,900 |
| 2025-02-12 | 6.51 | 6.6 | 6.51 | 6.59 | +0.61% | 78,041 | 51,118,262 |
| 2025-02-11 | 6.65 | 6.68 | 6.47 | 6.55 | -1.5% | 78,602 | 51,395,405 |
| 2025-02-10 | 6.53 | 6.65 | 6.49 | 6.65 | +1.99% | 95,865 | 63,044,631 |
| 2025-02-07 | 6.39 | 6.59 | 6.39 | 6.52 | +1.56% | 123,649 | 80,307,198 |
| 2025-02-06 | 6.3 | 6.42 | 6.22 | 6.42 | +1.58% | 86,137 | 54,623,884 |
| 2025-02-05 | 6.39 | 6.42 | 6.3 | 6.32 | -0.47% | 77,838 | 49,563,544 |
| 2025-01-27 | 6.43 | 6.52 | 6.33 | 6.35 | -1.09% | 78,322 | 50,301,989 |
| 2025-01-24 | 6.4 | 6.5 | 6.24 | 6.42 | +1.74% | 113,798 | 72,416,601 |
| 2025-01-23 | 6.38 | 6.49 | 6.3 | 6.31 | +0.16% | 111,185 | 71,211,977 |
| 2025-01-22 | 6.33 | 6.53 | 6.26 | 6.3 | -1.41% | 125,844 | 80,341,533 |
| 2025-01-21 | 6.27 | 6.42 | 6.11 | 6.39 | +2.08% | 129,167 | 81,044,372 |
| 2025-01-20 | 6.18 | 6.28 | 6.13 | 6.26 | +1.79% | 73,325 | 45,700,517 |
| 2025-01-17 | 6.14 | 6.21 | 6.1 | 6.15 | -0.81% | 60,289 | 37,171,478 |
| 2025-01-16 | 6.24 | 6.3 | 6.12 | 6.2 | +0.16% | 79,694 | 49,472,089 |
| 2025-01-15 | 6.28 | 6.33 | 6.16 | 6.19 | -1.43% | 92,663 | 57,597,994 |
| 2025-01-14 | 5.86 | 6.32 | 5.86 | 6.28 | +7.53% | 161,442 | 99,347,031 |
| 2025-01-13 | 5.73 | 5.89 | 5.59 | 5.84 | +0.52% | 78,513 | 45,159,375 |
| 2025-01-10 | 6.06 | 6.08 | 5.8 | 5.81 | -3.81% | 70,434 | 41,871,813 |
| 2025-01-09 | 6.04 | 6.13 | 6.02 | 6.04 | -0.49% | 74,309 | 45,089,263 |
| 2025-01-08 | 6.15 | 6.2 | 5.9 | 6.07 | -2.41% | 136,303 | 82,529,780 |
| 2025-01-07 | 5.79 | 6.22 | 5.79 | 6.22 | +7.43% | 155,876 | 93,794,147 |
| 2025-01-06 | 5.73 | 5.88 | 5.53 | 5.79 | +0.7% | 75,631 | 43,419,974 |
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：