股票概览
6.56
+0.61%
+0.04
6.55
开盘价
6.62
最高价
6.44
最低价
63,521
成交量
数据更新至: 2025-03-25
技术指标
6.69
MA5 (5日均线)
6.68
MA10 (10日均线)
6.62
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 | 6.55 | 6.62 | 6.44 | 6.56 | +0.61% | 63,521 | 41,559,233 |
| 2025-03-24 | 6.86 | 6.88 | 6.35 | 6.52 | -3.98% | 152,956 | 100,651,418 |
| 2025-03-21 | 6.84 | 7.02 | 6.75 | 6.79 | -1.02% | 138,864 | 95,349,287 |
| 2025-03-20 | 6.75 | 6.94 | 6.7 | 6.86 | +1.78% | 154,326 | 105,791,007 |
| 2025-03-19 | 6.79 | 6.82 | 6.64 | 6.74 | -1.75% | 108,491 | 73,335,305 |
| 2025-03-18 | 6.71 | 6.97 | 6.71 | 6.86 | +2.24% | 194,727 | 132,771,932 |
| 2025-03-17 | 6.67 | 6.73 | 6.63 | 6.71 | +0.9% | 90,884 | 60,784,459 |
| 2025-03-14 | 6.54 | 6.65 | 6.45 | 6.65 | +2.15% | 120,371 | 79,308,411 |
| 2025-03-13 | 6.6 | 6.63 | 6.42 | 6.51 | -1.66% | 99,608 | 64,644,366 |
| 2025-03-12 | 6.5 | 6.66 | 6.49 | 6.62 | +1.85% | 106,671 | 70,224,641 |
| 2025-03-11 | 6.42 | 6.5 | 6.38 | 6.5 | 0% | 80,121 | 51,488,812 |
| 2025-03-10 | 6.5 | 6.57 | 6.43 | 6.5 | 0% | 63,020 | 40,987,606 |
| 2025-03-07 | 6.61 | 6.62 | 6.46 | 6.5 | -1.96% | 99,578 | 65,047,795 |
| 2025-03-06 | 6.55 | 6.67 | 6.53 | 6.63 | +1.22% | 113,718 | 75,281,567 |
| 2025-03-05 | 6.59 | 6.64 | 6.44 | 6.55 | -1.21% | 84,469 | 55,010,120 |
| 2025-03-04 | 6.45 | 6.64 | 6.41 | 6.63 | +2.16% | 90,745 | 59,506,269 |
| 2025-03-03 | 6.48 | 6.61 | 6.41 | 6.49 | +0.46% | 76,286 | 49,744,576 |
| 2025-02-28 | 6.63 | 6.65 | 6.4 | 6.46 | -3.29% | 87,434 | 57,197,858 |
| 2025-02-27 | 6.68 | 6.78 | 6.53 | 6.68 | -0.3% | 97,539 | 64,847,505 |
| 2025-02-26 | 6.62 | 6.73 | 6.62 | 6.7 | +1.06% | 100,346 | 66,952,508 |
| 2025-02-25 | 6.53 | 6.65 | 6.51 | 6.63 | +0.15% | 75,726 | 49,940,137 |
| 2025-02-24 | 6.53 | 6.64 | 6.5 | 6.62 | +0.61% | 89,543 | 58,907,718 |
| 2025-02-21 | 6.58 | 6.65 | 6.45 | 6.58 | -0.6% | 112,604 | 73,574,121 |
| 2025-02-20 | 6.58 | 6.77 | 6.54 | 6.62 | +1.07% | 147,425 | 97,983,788 |
| 2025-02-19 | 6.44 | 6.56 | 6.41 | 6.55 | +1.87% | 69,839 | 45,412,209 |
| 2025-02-18 | 6.67 | 6.67 | 6.41 | 6.43 | -4.03% | 111,473 | 72,736,968 |
| 2025-02-17 | 6.51 | 6.71 | 6.51 | 6.7 | +3.55% | 140,226 | 93,190,287 |
| 2025-02-14 | 6.46 | 6.54 | 6.45 | 6.47 | +0.15% | 65,681 | 42,630,318 |
| 2025-02-13 | 6.58 | 6.6 | 6.46 | 6.46 | -1.37% | 82,916 | 54,006,793 |
| 2025-02-12 | 6.51 | 6.58 | 6.49 | 6.55 | 0% | 67,635 | 44,184,344 |
| 2025-02-11 | 6.64 | 6.65 | 6.48 | 6.55 | -1.36% | 70,628 | 46,090,192 |
| 2025-02-10 | 6.54 | 6.65 | 6.54 | 6.64 | +1.53% | 92,218 | 60,856,926 |
| 2025-02-07 | 6.44 | 6.62 | 6.42 | 6.54 | +1.4% | 104,697 | 68,406,263 |
| 2025-02-06 | 6.38 | 6.45 | 6.24 | 6.45 | +1.42% | 79,788 | 50,863,174 |
| 2025-02-05 | 6.27 | 6.39 | 6.25 | 6.36 | +2.09% | 49,958 | 31,671,798 |
| 2025-01-27 | 6.3 | 6.44 | 6.22 | 6.23 | -0.64% | 64,460 | 40,792,552 |
| 2025-01-24 | 6.27 | 6.31 | 6.16 | 6.27 | -0.95% | 85,466 | 53,283,805 |
| 2025-01-23 | 6.36 | 6.49 | 6.31 | 6.33 | +0.8% | 86,379 | 55,508,611 |
| 2025-01-22 | 6.37 | 6.38 | 6.23 | 6.28 | -2.03% | 55,280 | 34,801,332 |
| 2025-01-21 | 6.51 | 6.54 | 6.27 | 6.41 | -0.93% | 98,985 | 63,202,014 |
| 2025-01-20 | 6.41 | 6.51 | 6.33 | 6.47 | +2.05% | 69,406 | 44,780,306 |
| 2025-01-17 | 6.39 | 6.4 | 6.31 | 6.34 | -1.09% | 44,290 | 28,138,165 |
| 2025-01-16 | 6.44 | 6.52 | 6.34 | 6.41 | +0.63% | 65,736 | 42,269,095 |
| 2025-01-15 | 6.5 | 6.53 | 6.35 | 6.37 | -1.24% | 58,418 | 37,505,938 |
| 2025-01-14 | 6.15 | 6.46 | 6.15 | 6.45 | +5.39% | 87,369 | 55,433,030 |
| 2025-01-13 | 5.96 | 6.13 | 5.83 | 6.12 | +1.66% | 66,471 | 40,004,945 |
| 2025-01-10 | 6.29 | 6.33 | 6 | 6.02 | -4.14% | 73,538 | 45,382,651 |
| 2025-01-09 | 6.34 | 6.38 | 6.28 | 6.28 | -0.79% | 65,494 | 41,417,428 |
| 2025-01-08 | 6.43 | 6.46 | 6.13 | 6.33 | -2.16% | 122,019 | 77,247,341 |
| 2025-01-07 | 6.21 | 6.65 | 6.15 | 6.47 | +3.85% | 145,317 | 93,029,071 |
| 2025-01-06 | 6.05 | 6.28 | 5.85 | 6.23 | +1.96% | 97,288 | 59,595,762 |
| 2025-01-03 | 6.45 | 6.55 | 6.09 | 6.11 | -5.27% | 118,067 | 74,052,603 |
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：