股票概览
6.32
-0.78%
-0.05
6.41
开盘价
6.42
最高价
6.23
最低价
34,415
成交量
数据更新至: 2025-03-25
技术指标
6.59
MA5 (5日均线)
6.72
MA10 (10日均线)
6.87
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 | 6.41 | 6.42 | 6.23 | 6.32 | -0.78% | 34,415 | 21,755,891 |
| 2025-03-24 | 6.64 | 6.71 | 6.23 | 6.37 | -3.63% | 57,097 | 36,740,443 |
| 2025-03-21 | 6.82 | 6.82 | 6.61 | 6.61 | -2.65% | 47,519 | 31,836,755 |
| 2025-03-20 | 6.82 | 6.92 | 6.72 | 6.79 | -0.73% | 37,941 | 25,938,546 |
| 2025-03-19 | 6.98 | 6.98 | 6.77 | 6.84 | -1.3% | 46,346 | 31,613,296 |
| 2025-03-18 | 6.89 | 6.98 | 6.84 | 6.93 | +1.02% | 50,997 | 35,193,063 |
| 2025-03-17 | 6.89 | 7.02 | 6.83 | 6.86 | +0.15% | 48,768 | 33,739,951 |
| 2025-03-14 | 6.68 | 6.85 | 6.62 | 6.85 | +1.93% | 55,205 | 37,310,258 |
| 2025-03-13 | 6.89 | 6.89 | 6.6 | 6.72 | -2.04% | 59,767 | 40,083,080 |
| 2025-03-12 | 6.95 | 6.98 | 6.82 | 6.86 | -0.15% | 47,219 | 32,518,948 |
| 2025-03-11 | 6.84 | 6.89 | 6.66 | 6.87 | -0.58% | 41,791 | 28,472,362 |
| 2025-03-10 | 6.88 | 7 | 6.83 | 6.91 | +0.14% | 50,646 | 34,984,242 |
| 2025-03-07 | 7.09 | 7.12 | 6.83 | 6.9 | -2.82% | 80,897 | 56,234,599 |
| 2025-03-06 | 7 | 7.14 | 6.99 | 7.1 | +1.43% | 71,341 | 50,455,989 |
| 2025-03-05 | 7.12 | 7.15 | 6.9 | 7 | -1.55% | 64,101 | 44,736,674 |
| 2025-03-04 | 6.9 | 7.3 | 6.89 | 7.11 | +2.45% | 71,525 | 50,698,352 |
| 2025-03-03 | 6.87 | 7.14 | 6.87 | 6.94 | +1.02% | 67,643 | 47,585,503 |
| 2025-02-28 | 7.17 | 7.27 | 6.86 | 6.87 | -4.45% | 76,079 | 53,552,956 |
| 2025-02-27 | 7.32 | 7.4 | 7.1 | 7.19 | -2.04% | 90,694 | 65,665,237 |
| 2025-02-26 | 7.2 | 7.37 | 7.11 | 7.34 | +2.8% | 122,070 | 88,330,326 |
| 2025-02-25 | 6.91 | 7.19 | 6.85 | 7.14 | +2% | 115,536 | 82,139,443 |
| 2025-02-24 | 6.98 | 7.12 | 6.91 | 7 | -0.57% | 83,422 | 58,462,983 |
| 2025-02-21 | 6.96 | 7.04 | 6.84 | 7.04 | +0.28% | 119,226 | 82,755,376 |
| 2025-02-20 | 7.23 | 7.29 | 6.97 | 7.02 | -4.23% | 168,328 | 118,828,630 |
| 2025-02-19 | 7.28 | 7.5 | 7.12 | 7.33 | -1.21% | 200,779 | 147,325,588 |
| 2025-02-18 | 7.27 | 7.42 | 6.96 | 7.42 | +2.49% | 166,993 | 120,260,978 |
| 2025-02-17 | 7.4 | 7.45 | 7.16 | 7.24 | -2.43% | 193,707 | 140,663,546 |
| 2025-02-14 | 6.81 | 8.17 | 6.8 | 7.42 | +8.8% | 278,721 | 208,271,602 |
| 2025-02-13 | 6.91 | 7 | 6.8 | 6.82 | -1.45% | 52,148 | 35,761,365 |
| 2025-02-12 | 6.87 | 6.96 | 6.83 | 6.92 | +0.58% | 48,528 | 33,467,915 |
| 2025-02-11 | 6.99 | 7.03 | 6.8 | 6.88 | -1.99% | 57,021 | 39,203,075 |
| 2025-02-10 | 6.81 | 7.02 | 6.81 | 7.02 | +3.69% | 70,769 | 49,184,898 |
| 2025-02-07 | 6.65 | 6.9 | 6.62 | 6.77 | +1.8% | 72,702 | 49,339,024 |
| 2025-02-06 | 6.61 | 6.67 | 6.45 | 6.65 | +1.22% | 54,764 | 36,025,453 |
| 2025-02-05 | 6.43 | 6.72 | 6.34 | 6.57 | +4.95% | 66,570 | 43,507,016 |
| 2025-01-27 | 6.47 | 6.57 | 6.25 | 6.26 | -2.19% | 45,513 | 29,169,743 |
| 2025-01-24 | 6.2 | 6.41 | 6.17 | 6.4 | +3.23% | 49,208 | 31,166,784 |
| 2025-01-23 | 6.36 | 6.47 | 6.19 | 6.2 | -1.43% | 59,447 | 37,753,183 |
| 2025-01-22 | 6.38 | 6.39 | 6.21 | 6.29 | -1.56% | 32,438 | 20,318,494 |
| 2025-01-21 | 6.49 | 6.56 | 6.32 | 6.39 | -1.69% | 43,195 | 27,573,065 |
| 2025-01-20 | 6.68 | 6.68 | 6.45 | 6.5 | -0.15% | 46,768 | 30,520,536 |
| 2025-01-17 | 6.66 | 6.7 | 6.48 | 6.51 | -2.25% | 49,189 | 32,257,682 |
| 2025-01-16 | 6.74 | 6.84 | 6.6 | 6.66 | +0.3% | 65,171 | 43,675,571 |
| 2025-01-15 | 6.67 | 6.89 | 6.49 | 6.64 | 0% | 77,034 | 51,378,234 |
| 2025-01-14 | 6.37 | 6.64 | 6.33 | 6.64 | +6.24% | 64,591 | 42,179,110 |
| 2025-01-13 | 6.13 | 6.3 | 5.97 | 6.25 | +0.97% | 48,147 | 29,611,922 |
| 2025-01-10 | 6.43 | 6.5 | 6.19 | 6.19 | -3.73% | 45,530 | 28,731,165 |
| 2025-01-09 | 6.48 | 6.51 | 6.37 | 6.43 | -0.31% | 38,445 | 24,784,196 |
| 2025-01-08 | 6.47 | 6.59 | 6.17 | 6.45 | -0.15% | 53,845 | 34,422,401 |
| 2025-01-07 | 6.23 | 6.46 | 6.22 | 6.46 | +4.19% | 52,213 | 33,090,874 |
| 2025-01-06 | 6.18 | 6.45 | 5.81 | 6.2 | -0.8% | 65,847 | 40,744,006 |
| 2025-01-03 | 6.62 | 6.68 | 6.18 | 6.25 | -4.58% | 65,275 | 41,465,273 |
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：