股票概览
6.4
-1.23%
-0.08
6.44
开盘价
6.55
最高价
6.33
最低价
256,004
成交量
数据更新至: 2025-03-25
技术指标
6.79
MA5 (5日均线)
6.86
MA10 (10日均线)
6.97
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 | 6.44 | 6.55 | 6.33 | 6.4 | -1.23% | 256,004 | 164,902,310 |
| 2025-03-24 | 6.76 | 6.77 | 6.18 | 6.48 | -4% | 755,349 | 484,539,240 |
| 2025-03-21 | 7.05 | 7.09 | 6.72 | 6.75 | -5.2% | 702,693 | 481,430,205 |
| 2025-03-20 | 7.16 | 7.29 | 7.1 | 7.12 | -1.11% | 698,096 | 501,511,911 |
| 2025-03-19 | 6.93 | 7.35 | 6.92 | 7.2 | +3.45% | 1,163,633 | 840,817,059 |
| 2025-03-18 | 6.95 | 7.02 | 6.89 | 6.96 | +0.29% | 403,758 | 280,656,711 |
| 2025-03-17 | 6.92 | 6.98 | 6.83 | 6.94 | +1.02% | 441,256 | 304,293,153 |
| 2025-03-14 | 6.72 | 6.92 | 6.63 | 6.87 | +1.78% | 481,025 | 326,404,619 |
| 2025-03-13 | 7.11 | 7.2 | 6.67 | 6.75 | -5.46% | 825,536 | 565,218,871 |
| 2025-03-12 | 7.22 | 7.27 | 7.11 | 7.14 | -1.24% | 681,191 | 489,020,023 |
| 2025-03-11 | 7 | 7.35 | 6.9 | 7.23 | +0.98% | 870,042 | 627,494,410 |
| 2025-03-10 | 7.06 | 7.25 | 7 | 7.16 | +1.99% | 758,902 | 541,214,015 |
| 2025-03-07 | 7.09 | 7.2 | 6.94 | 7.02 | -1.82% | 699,021 | 494,252,299 |
| 2025-03-06 | 7.02 | 7.21 | 7.02 | 7.15 | +2% | 762,462 | 543,290,441 |
| 2025-03-05 | 6.87 | 7.04 | 6.84 | 7.01 | +1.15% | 653,915 | 454,404,483 |
| 2025-03-04 | 6.7 | 7.02 | 6.66 | 6.93 | +2.36% | 647,011 | 447,482,745 |
| 2025-03-03 | 6.85 | 7.02 | 6.71 | 6.77 | -0.15% | 683,930 | 469,296,591 |
| 2025-02-28 | 7.23 | 7.26 | 6.75 | 6.78 | -7.12% | 956,479 | 663,040,592 |
| 2025-02-27 | 7.47 | 7.6 | 7.14 | 7.3 | -2.67% | 1,221,866 | 897,388,937 |
| 2025-02-26 | 7.65 | 7.86 | 7.36 | 7.5 | -0.92% | 1,397,917 | 1,068,417,791 |
| 2025-02-25 | 7.5 | 7.87 | 7.43 | 7.57 | -2.2% | 1,291,804 | 990,601,348 |
| 2025-02-24 | 7.31 | 7.91 | 7 | 7.74 | +5.74% | 1,840,191 | 1,385,331,369 |
| 2025-02-21 | 7.23 | 7.61 | 7.15 | 7.32 | +0.27% | 1,563,448 | 1,149,586,934 |
| 2025-02-20 | 7.23 | 7.38 | 7.11 | 7.3 | +1.11% | 1,588,501 | 1,154,856,376 |
| 2025-02-19 | 6.64 | 7.55 | 6.63 | 7.22 | +8.9% | 2,132,387 | 1,528,774,389 |
| 2025-02-18 | 6.77 | 6.86 | 6.59 | 6.63 | -5.29% | 1,288,009 | 864,820,037 |
| 2025-02-17 | 6.12 | 7.16 | 6.12 | 7 | +14.01% | 2,123,184 | 1,445,854,670 |
| 2025-02-14 | 6.24 | 6.3 | 6.11 | 6.14 | -2.85% | 706,081 | 435,272,734 |
| 2025-02-13 | 6.46 | 6.79 | 6.3 | 6.32 | +0.32% | 1,252,159 | 811,496,990 |
| 2025-02-12 | 6.17 | 6.34 | 6.13 | 6.3 | +1.61% | 676,670 | 423,650,954 |
| 2025-02-11 | 6.27 | 6.27 | 6.12 | 6.2 | -1.27% | 524,472 | 324,134,486 |
| 2025-02-10 | 6.21 | 6.29 | 6.17 | 6.28 | +0.64% | 696,492 | 435,217,427 |
| 2025-02-07 | 6.2 | 6.31 | 6.1 | 6.24 | +0.81% | 897,304 | 559,414,079 |
| 2025-02-06 | 5.89 | 6.22 | 5.87 | 6.19 | +4.74% | 752,745 | 460,872,163 |
| 2025-02-05 | 5.75 | 5.95 | 5.75 | 5.91 | +4.05% | 500,987 | 294,566,453 |
| 2025-01-27 | 6.04 | 6.05 | 5.68 | 5.68 | -4.38% | 472,066 | 273,409,471 |
| 2025-01-24 | 5.85 | 5.97 | 5.74 | 5.94 | +1.89% | 492,737 | 289,271,192 |
| 2025-01-23 | 5.94 | 6.14 | 5.82 | 5.83 | +0.34% | 658,107 | 394,084,932 |
| 2025-01-22 | 6.11 | 6.18 | 5.78 | 5.81 | -6.14% | 716,903 | 425,130,780 |
| 2025-01-21 | 6 | 6.51 | 6 | 6.19 | +3.86% | 926,311 | 574,767,419 |
| 2025-01-20 | 6.02 | 6.07 | 5.91 | 5.96 | +0.34% | 414,138 | 247,842,894 |
| 2025-01-17 | 6.02 | 6.11 | 5.91 | 5.94 | -1.82% | 484,655 | 290,218,247 |
| 2025-01-16 | 6.2 | 6.31 | 5.96 | 6.05 | -1.14% | 732,647 | 450,555,572 |
| 2025-01-15 | 6.2 | 6.26 | 6.1 | 6.12 | -2.39% | 652,160 | 401,312,895 |
| 2025-01-14 | 5.78 | 6.27 | 5.77 | 6.27 | +7.92% | 1,008,296 | 613,792,663 |
| 2025-01-13 | 5.45 | 6.01 | 5.37 | 5.81 | +4.68% | 774,411 | 444,728,017 |
| 2025-01-10 | 5.72 | 5.96 | 5.54 | 5.55 | -2.97% | 790,284 | 456,015,887 |
| 2025-01-09 | 5.62 | 5.79 | 5.59 | 5.72 | +0.35% | 571,156 | 325,989,117 |
| 2025-01-08 | 5.55 | 5.78 | 5.34 | 5.7 | +2.15% | 816,312 | 455,067,381 |
| 2025-01-07 | 5.32 | 5.58 | 5.28 | 5.58 | +6.08% | 577,238 | 314,445,221 |
| 2025-01-06 | 5.35 | 5.39 | 5.13 | 5.26 | -0.75% | 455,556 | 239,724,083 |
| 2025-01-03 | 5.79 | 5.85 | 5.3 | 5.3 | -7.99% | 703,906 | 384,633,829 |
| 2025-01-02 | 5.84 | 5.97 | 5.65 | 5.76 | -1.54% | 575,569 | 334,174,549 |
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：