股票概览
6.75
-0.44%
-0.03
6.78
开盘价
6.79
最高价
6.61
最低价
53,090
成交量
数据更新至: 2025-03-25
技术指标
6.94
MA5 (5日均线)
6.92
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 | 6.78 | 6.79 | 6.61 | 6.75 | -0.44% | 53,090 | 35,462,394 |
| 2025-03-24 | 6.89 | 6.96 | 6.57 | 6.78 | -1.6% | 140,952 | 95,040,175 |
| 2025-03-21 | 7.42 | 7.48 | 6.89 | 6.89 | -3.77% | 208,648 | 147,694,797 |
| 2025-03-20 | 7.07 | 7.29 | 6.98 | 7.16 | +0.7% | 222,747 | 159,124,176 |
| 2025-03-19 | 6.97 | 7.26 | 6.91 | 7.11 | +2.6% | 219,404 | 156,256,313 |
| 2025-03-18 | 6.92 | 6.98 | 6.88 | 6.93 | +0.14% | 66,456 | 45,960,030 |
| 2025-03-17 | 7.01 | 7.04 | 6.91 | 6.92 | -0.86% | 88,597 | 61,499,522 |
| 2025-03-14 | 6.79 | 7 | 6.74 | 6.98 | +2.5% | 99,301 | 68,400,989 |
| 2025-03-13 | 6.86 | 6.91 | 6.71 | 6.81 | -0.87% | 91,612 | 62,224,828 |
| 2025-03-12 | 6.93 | 7.03 | 6.83 | 6.87 | -0.58% | 138,427 | 95,681,680 |
| 2025-03-11 | 6.93 | 6.99 | 6.85 | 6.91 | -1.43% | 95,992 | 66,318,936 |
| 2025-03-10 | 7.18 | 7.25 | 6.91 | 7.01 | +0.72% | 155,970 | 109,767,827 |
| 2025-03-07 | 7.24 | 7.26 | 6.93 | 6.96 | -3.87% | 212,019 | 149,606,804 |
| 2025-03-06 | 6.67 | 7.5 | 6.64 | 7.24 | +8.22% | 342,423 | 244,221,187 |
| 2025-03-05 | 6.79 | 6.8 | 6.6 | 6.69 | -1.91% | 62,405 | 41,550,813 |
| 2025-03-04 | 6.7 | 6.83 | 6.64 | 6.82 | +1.79% | 61,117 | 41,341,477 |
| 2025-03-03 | 6.57 | 6.88 | 6.57 | 6.7 | +2.13% | 99,612 | 67,177,497 |
| 2025-02-28 | 6.73 | 6.77 | 6.55 | 6.56 | -3.1% | 79,983 | 53,202,710 |
| 2025-02-27 | 6.79 | 6.85 | 6.68 | 6.77 | -0.29% | 75,663 | 51,235,573 |
| 2025-02-26 | 6.8 | 6.82 | 6.74 | 6.79 | +0.89% | 58,368 | 39,510,026 |
| 2025-02-25 | 6.78 | 6.84 | 6.71 | 6.73 | -1.32% | 65,954 | 44,640,215 |
| 2025-02-24 | 6.85 | 6.88 | 6.75 | 6.82 | -0.29% | 73,549 | 50,046,339 |
| 2025-02-21 | 6.88 | 6.94 | 6.71 | 6.84 | -0.44% | 97,700 | 66,452,846 |
| 2025-02-20 | 6.78 | 7.05 | 6.78 | 6.87 | +1.63% | 108,685 | 75,218,015 |
| 2025-02-19 | 6.8 | 6.84 | 6.73 | 6.76 | -0.59% | 113,347 | 76,854,771 |
| 2025-02-18 | 7.1 | 7.16 | 6.74 | 6.8 | -3.82% | 161,080 | 112,209,444 |
| 2025-02-17 | 6.89 | 7.23 | 6.89 | 7.07 | +2.76% | 280,553 | 199,614,153 |
| 2025-02-14 | 6.51 | 6.93 | 6.49 | 6.88 | +6.01% | 218,367 | 147,367,554 |
| 2025-02-13 | 6.59 | 6.6 | 6.47 | 6.49 | -1.82% | 67,711 | 44,098,251 |
| 2025-02-12 | 6.6 | 6.65 | 6.54 | 6.61 | 0% | 71,790 | 47,201,186 |
| 2025-02-11 | 6.73 | 6.77 | 6.6 | 6.61 | -2.36% | 141,837 | 94,607,179 |
| 2025-02-10 | 6.46 | 6.88 | 6.46 | 6.77 | +5.12% | 197,767 | 132,467,740 |
| 2025-02-07 | 6.33 | 6.52 | 6.28 | 6.44 | +2.38% | 109,066 | 70,034,931 |
| 2025-02-06 | 6.2 | 6.29 | 6.11 | 6.29 | +1.13% | 70,216 | 43,649,868 |
| 2025-02-05 | 6.15 | 6.28 | 6.11 | 6.22 | +1.97% | 77,976 | 48,485,557 |
| 2025-01-27 | 6.17 | 6.26 | 6.09 | 6.1 | +0.49% | 73,085 | 45,156,279 |
| 2025-01-24 | 6.08 | 6.1 | 6.02 | 6.07 | +0.17% | 55,709 | 33,753,955 |
| 2025-01-23 | 6.1 | 6.2 | 6.06 | 6.06 | -0.16% | 62,895 | 38,611,776 |
| 2025-01-22 | 6.16 | 6.17 | 6.02 | 6.07 | -1.78% | 59,892 | 36,380,689 |
| 2025-01-21 | 6.29 | 6.32 | 6.14 | 6.18 | -1.28% | 66,236 | 41,134,825 |
| 2025-01-20 | 6.19 | 6.3 | 6.13 | 6.26 | +2.29% | 73,387 | 45,699,917 |
| 2025-01-17 | 6.1 | 6.14 | 6.02 | 6.12 | +0.33% | 52,062 | 31,694,006 |
| 2025-01-16 | 6.1 | 6.18 | 6.02 | 6.1 | +0.99% | 57,460 | 35,102,239 |
| 2025-01-15 | 6.08 | 6.12 | 6 | 6.04 | -0.66% | 55,422 | 33,581,404 |
| 2025-01-14 | 5.89 | 6.08 | 5.88 | 6.08 | +3.23% | 75,175 | 45,245,840 |
| 2025-01-13 | 5.81 | 5.91 | 5.71 | 5.89 | +1.38% | 61,959 | 36,125,541 |
| 2025-01-10 | 6.03 | 6.1 | 5.81 | 5.81 | -4.13% | 75,057 | 44,625,852 |
| 2025-01-09 | 6.06 | 6.13 | 5.95 | 6.06 | 0% | 61,843 | 37,419,464 |
| 2025-01-08 | 6.05 | 6.19 | 5.9 | 6.06 | -0.16% | 83,224 | 50,460,903 |
| 2025-01-07 | 6.06 | 6.09 | 5.9 | 6.07 | -0.16% | 77,463 | 46,392,632 |
| 2025-01-06 | 5.98 | 6.16 | 5.8 | 6.08 | +2.7% | 111,767 | 67,538,656 |
| 2025-01-03 | 6.14 | 6.21 | 5.9 | 5.92 | -3.11% | 85,326 | 51,642,994 |
| 2025-01-02 | 6.24 | 6.34 | 6.07 | 6.11 | -1.45% | 65,834 | 40,937,836 |
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：