股票概览
6.48
-0.61%
-0.04
6.48
开盘价
6.53
最高价
6.34
最低价
70,655
成交量
数据更新至: 2025-03-25
技术指标
6.83
MA5 (5日均线)
7.03
MA10 (10日均线)
7.06
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 | 6.48 | 6.53 | 6.34 | 6.48 | -0.61% | 70,655 | 45,393,971 |
| 2025-03-24 | 6.79 | 6.83 | 6.31 | 6.52 | -4.12% | 179,543 | 117,691,947 |
| 2025-03-21 | 7.1 | 7.15 | 6.78 | 6.8 | -4.76% | 183,367 | 126,510,019 |
| 2025-03-20 | 7.17 | 7.27 | 7.12 | 7.14 | -0.83% | 99,345 | 71,494,229 |
| 2025-03-19 | 7.28 | 7.33 | 7.16 | 7.2 | -1.64% | 114,065 | 82,339,091 |
| 2025-03-18 | 7.29 | 7.35 | 7.22 | 7.32 | +0.27% | 130,798 | 95,285,606 |
| 2025-03-17 | 7.39 | 7.43 | 7.25 | 7.3 | 0% | 197,920 | 144,991,111 |
| 2025-03-14 | 7.06 | 7.3 | 6.95 | 7.3 | +3.55% | 215,059 | 154,182,234 |
| 2025-03-13 | 7.21 | 7.22 | 6.92 | 7.05 | -2.35% | 162,806 | 114,434,367 |
| 2025-03-12 | 7.17 | 7.33 | 7.07 | 7.22 | +1.26% | 190,815 | 137,401,968 |
| 2025-03-11 | 7.01 | 7.17 | 6.92 | 7.13 | +0.56% | 153,949 | 108,876,554 |
| 2025-03-10 | 7.2 | 7.24 | 7.02 | 7.09 | -0.7% | 192,350 | 136,771,929 |
| 2025-03-07 | 7.43 | 7.58 | 7.05 | 7.14 | -1.65% | 308,177 | 223,770,105 |
| 2025-03-06 | 7.13 | 7.35 | 7.13 | 7.26 | +0.69% | 368,491 | 266,747,075 |
| 2025-03-05 | 6.91 | 7.93 | 6.85 | 7.21 | +4.34% | 464,009 | 340,070,111 |
| 2025-03-04 | 6.73 | 6.94 | 6.71 | 6.91 | +2.07% | 122,835 | 84,297,724 |
| 2025-03-03 | 6.79 | 6.94 | 6.7 | 6.77 | 0% | 138,063 | 94,307,934 |
| 2025-02-28 | 7.21 | 7.21 | 6.74 | 6.77 | -6.36% | 210,249 | 145,599,675 |
| 2025-02-27 | 7.32 | 7.41 | 7.08 | 7.23 | -1.23% | 265,532 | 192,161,054 |
| 2025-02-26 | 6.96 | 7.35 | 6.93 | 7.32 | +5.48% | 369,483 | 265,629,015 |
| 2025-02-25 | 6.79 | 7.13 | 6.73 | 6.94 | +0.87% | 171,386 | 119,203,950 |
| 2025-02-24 | 6.91 | 7.05 | 6.82 | 6.88 | -0.29% | 179,534 | 124,533,014 |
| 2025-02-21 | 6.97 | 6.97 | 6.81 | 6.9 | -0.14% | 188,097 | 129,496,896 |
| 2025-02-20 | 6.69 | 7 | 6.63 | 6.91 | +4.22% | 256,499 | 175,401,853 |
| 2025-02-19 | 6.43 | 6.64 | 6.39 | 6.63 | +3.27% | 102,063 | 66,865,361 |
| 2025-02-18 | 6.66 | 6.73 | 6.4 | 6.42 | -4.61% | 124,126 | 81,473,297 |
| 2025-02-17 | 6.55 | 6.76 | 6.55 | 6.73 | +2.59% | 147,194 | 98,430,435 |
| 2025-02-14 | 6.59 | 6.61 | 6.51 | 6.56 | +0.15% | 90,868 | 59,578,789 |
| 2025-02-13 | 6.71 | 6.73 | 6.54 | 6.55 | -2.67% | 109,432 | 72,282,635 |
| 2025-02-12 | 6.63 | 6.74 | 6.58 | 6.73 | +1.2% | 142,195 | 94,690,667 |
| 2025-02-11 | 6.65 | 6.7 | 6.58 | 6.65 | -0.45% | 91,805 | 61,035,280 |
| 2025-02-10 | 6.59 | 6.68 | 6.53 | 6.68 | +2.3% | 100,084 | 66,261,858 |
| 2025-02-07 | 6.54 | 6.66 | 6.43 | 6.53 | -0.15% | 128,122 | 84,125,012 |
| 2025-02-06 | 6.34 | 6.55 | 6.3 | 6.54 | +2.99% | 107,919 | 69,623,043 |
| 2025-02-05 | 6.25 | 6.39 | 6.22 | 6.35 | +3.25% | 92,948 | 58,833,415 |
| 2025-01-27 | 6.3 | 6.4 | 6.14 | 6.15 | -1.91% | 84,379 | 52,925,453 |
| 2025-01-24 | 6.16 | 6.28 | 6.11 | 6.27 | +1.46% | 80,134 | 49,812,663 |
| 2025-01-23 | 6.24 | 6.35 | 6.17 | 6.18 | +0.49% | 102,595 | 64,477,848 |
| 2025-01-22 | 6.17 | 6.24 | 6.12 | 6.15 | -1.13% | 70,917 | 43,796,256 |
| 2025-01-21 | 6.27 | 6.33 | 6.15 | 6.22 | -0.48% | 81,424 | 50,660,367 |
| 2025-01-20 | 6.25 | 6.32 | 6.12 | 6.25 | +1.63% | 101,007 | 62,954,846 |
| 2025-01-17 | 6.1 | 6.19 | 6.06 | 6.15 | +0.65% | 80,863 | 49,567,027 |
| 2025-01-16 | 6.13 | 6.25 | 6.05 | 6.11 | +0.66% | 89,508 | 55,003,352 |
| 2025-01-15 | 6.14 | 6.17 | 6.03 | 6.07 | -1.14% | 102,159 | 62,274,965 |
| 2025-01-14 | 5.81 | 6.14 | 5.78 | 6.14 | +6.78% | 153,543 | 92,426,170 |
| 2025-01-13 | 5.53 | 5.79 | 5.45 | 5.75 | +2.13% | 94,590 | 53,427,189 |
| 2025-01-10 | 5.87 | 5.93 | 5.63 | 5.63 | -4.09% | 85,466 | 49,486,499 |
| 2025-01-09 | 5.78 | 5.95 | 5.75 | 5.87 | +0.86% | 107,365 | 63,253,936 |
| 2025-01-08 | 5.75 | 5.87 | 5.54 | 5.82 | +0.34% | 125,517 | 71,920,797 |
| 2025-01-07 | 5.58 | 5.8 | 5.58 | 5.8 | +3.94% | 109,122 | 61,987,058 |
| 2025-01-06 | 5.59 | 5.63 | 5.31 | 5.58 | -0.18% | 119,576 | 65,971,860 |
| 2025-01-03 | 5.98 | 6 | 5.55 | 5.59 | -5.41% | 137,393 | 78,799,980 |
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：