股票概览
6.91
+0.29%
+0.02
6.89
开盘价
6.91
最高价
6.76
最低价
39,214
成交量
数据更新至: 2025-03-25
技术指标
7.21
MA5 (5日均线)
7.33
MA10 (10日均线)
7.33
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 | 6.89 | 6.91 | 6.76 | 6.91 | +0.29% | 39,214 | 26,809,648 |
| 2025-03-24 | 7.29 | 7.32 | 6.76 | 6.89 | -5.75% | 117,447 | 81,944,393 |
| 2025-03-21 | 7.43 | 7.49 | 7.28 | 7.31 | -1.75% | 64,435 | 47,362,163 |
| 2025-03-20 | 7.43 | 7.51 | 7.41 | 7.44 | -0.53% | 43,424 | 32,357,394 |
| 2025-03-19 | 7.5 | 7.6 | 7.44 | 7.48 | -0.8% | 49,815 | 37,381,086 |
| 2025-03-18 | 7.59 | 7.65 | 7.47 | 7.54 | -0.4% | 62,234 | 46,944,693 |
| 2025-03-17 | 7.59 | 7.65 | 7.44 | 7.57 | +0.13% | 94,283 | 71,120,758 |
| 2025-03-14 | 7.2 | 7.57 | 7.2 | 7.56 | +3.99% | 128,992 | 95,686,518 |
| 2025-03-13 | 7.28 | 7.32 | 7.14 | 7.27 | -0.14% | 62,374 | 45,045,677 |
| 2025-03-12 | 7.36 | 7.37 | 7.27 | 7.28 | -0.82% | 65,557 | 47,980,353 |
| 2025-03-11 | 7.32 | 7.37 | 7.22 | 7.34 | -0.68% | 71,299 | 51,981,418 |
| 2025-03-10 | 7.55 | 7.63 | 7.33 | 7.39 | +0.68% | 94,484 | 70,306,648 |
| 2025-03-07 | 7.41 | 7.49 | 7.28 | 7.34 | -1.08% | 82,749 | 61,065,637 |
| 2025-03-06 | 7.31 | 7.44 | 7.24 | 7.42 | +1.78% | 110,904 | 81,859,744 |
| 2025-03-05 | 7.28 | 7.3 | 7.15 | 7.29 | -0.14% | 91,246 | 65,838,109 |
| 2025-03-04 | 7.16 | 7.32 | 7.14 | 7.3 | +1.53% | 85,390 | 62,047,288 |
| 2025-03-03 | 7.16 | 7.36 | 7.14 | 7.19 | +0.42% | 93,090 | 67,409,632 |
| 2025-02-28 | 7.41 | 7.41 | 7.1 | 7.16 | -3.37% | 127,883 | 92,592,574 |
| 2025-02-27 | 7.6 | 7.6 | 7.31 | 7.41 | -2.5% | 166,599 | 123,650,144 |
| 2025-02-26 | 7.52 | 7.62 | 7.36 | 7.6 | +1.2% | 213,707 | 160,287,833 |
| 2025-02-25 | 7.64 | 7.73 | 7.5 | 7.51 | -1.7% | 225,121 | 171,502,944 |
| 2025-02-24 | 7.68 | 7.78 | 7.55 | 7.64 | -1.29% | 280,312 | 214,069,124 |
| 2025-02-21 | 7.94 | 8.09 | 7.54 | 7.74 | -6.63% | 580,972 | 450,957,023 |
| 2025-02-20 | 6.89 | 8.29 | 6.89 | 8.29 | +19.97% | 529,802 | 432,645,377 |
| 2025-02-19 | 6.81 | 6.94 | 6.73 | 6.91 | +1.47% | 41,859 | 28,684,071 |
| 2025-02-18 | 7.04 | 7.08 | 6.79 | 6.81 | -3.4% | 49,102 | 33,988,045 |
| 2025-02-17 | 6.95 | 7.17 | 6.94 | 7.05 | +2.03% | 74,659 | 52,818,978 |
| 2025-02-14 | 6.72 | 6.95 | 6.72 | 6.91 | +2.52% | 66,019 | 45,441,896 |
| 2025-02-13 | 6.89 | 6.91 | 6.72 | 6.74 | -1.46% | 42,154 | 28,595,159 |
| 2025-02-12 | 6.87 | 6.93 | 6.8 | 6.84 | -0.29% | 35,843 | 24,542,639 |
| 2025-02-11 | 6.95 | 6.96 | 6.78 | 6.86 | -0.58% | 42,803 | 29,267,455 |
| 2025-02-10 | 6.7 | 6.93 | 6.7 | 6.9 | +3.14% | 62,473 | 42,774,823 |
| 2025-02-07 | 6.61 | 6.75 | 6.59 | 6.69 | +1.83% | 55,430 | 37,049,909 |
| 2025-02-06 | 6.59 | 6.61 | 6.45 | 6.57 | -0.3% | 52,393 | 34,187,168 |
| 2025-02-05 | 6.5 | 6.62 | 6.46 | 6.59 | +2.17% | 46,262 | 30,370,835 |
| 2025-01-27 | 6.49 | 6.64 | 6.41 | 6.45 | -0.31% | 41,882 | 27,358,372 |
| 2025-01-24 | 6.33 | 6.49 | 6.22 | 6.47 | +2.54% | 45,555 | 28,955,520 |
| 2025-01-23 | 6.32 | 6.43 | 6.27 | 6.31 | +0.96% | 41,195 | 26,209,042 |
| 2025-01-22 | 6.27 | 6.32 | 6.12 | 6.25 | +0.16% | 45,085 | 28,169,006 |
| 2025-01-21 | 6.4 | 6.44 | 6.2 | 6.24 | -2.5% | 37,306 | 23,441,745 |
| 2025-01-20 | 6.34 | 6.43 | 6.16 | 6.4 | +1.75% | 48,513 | 30,730,767 |
| 2025-01-17 | 6.35 | 6.37 | 6.26 | 6.29 | -1.1% | 27,747 | 17,484,471 |
| 2025-01-16 | 6.4 | 6.52 | 6.33 | 6.36 | -0.16% | 42,307 | 27,159,909 |
| 2025-01-15 | 6.46 | 6.48 | 6.32 | 6.37 | -1.24% | 40,986 | 26,196,376 |
| 2025-01-14 | 6.17 | 6.45 | 6.1 | 6.45 | +4.88% | 49,710 | 31,443,537 |
| 2025-01-13 | 5.95 | 6.16 | 5.89 | 6.15 | +1.82% | 41,809 | 25,286,611 |
| 2025-01-10 | 6.3 | 6.36 | 6.04 | 6.04 | -4.58% | 45,771 | 28,299,623 |
| 2025-01-09 | 6.3 | 6.43 | 6.2 | 6.33 | +0.16% | 34,568 | 21,888,653 |
| 2025-01-08 | 6.38 | 6.46 | 6.16 | 6.32 | -1.25% | 45,056 | 28,499,257 |
| 2025-01-07 | 6.3 | 6.41 | 6.2 | 6.4 | +1.75% | 49,128 | 30,919,146 |
| 2025-01-06 | 6.23 | 6.4 | 6 | 6.29 | +0.64% | 56,343 | 35,187,223 |
| 2025-01-03 | 6.48 | 6.58 | 6.18 | 6.25 | -3.4% | 61,314 | 38,810,577 |
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：