股票概览
6.91
-0.14%
-0.01
6.92
开盘价
6.96
最高价
6.83
最低价
160,720
成交量
数据更新至: 2025-03-25
技术指标
7.04
MA5 (5日均线)
7.15
MA10 (10日均线)
7.10
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 | 6.92 | 6.96 | 6.83 | 6.91 | -0.14% | 160,720 | 110,927,312 |
| 2025-03-24 | 7.01 | 7.05 | 6.75 | 6.92 | -1.42% | 393,074 | 271,014,974 |
| 2025-03-21 | 7.14 | 7.2 | 6.97 | 7.02 | -1.96% | 402,219 | 284,521,565 |
| 2025-03-20 | 7.19 | 7.24 | 7.14 | 7.16 | -0.28% | 274,419 | 197,418,240 |
| 2025-03-19 | 7.26 | 7.28 | 7.14 | 7.18 | -1.51% | 339,093 | 243,867,312 |
| 2025-03-18 | 7.29 | 7.38 | 7.26 | 7.29 | 0% | 413,134 | 302,306,229 |
| 2025-03-17 | 7.26 | 7.31 | 7.21 | 7.29 | +0.55% | 395,339 | 287,356,495 |
| 2025-03-14 | 7.17 | 7.26 | 7.09 | 7.25 | +0.97% | 456,799 | 329,280,317 |
| 2025-03-13 | 7.28 | 7.31 | 7.08 | 7.18 | -1.78% | 489,905 | 350,858,749 |
| 2025-03-12 | 7.29 | 7.4 | 7.26 | 7.31 | +0.27% | 693,098 | 507,763,163 |
| 2025-03-11 | 7.11 | 7.3 | 7.1 | 7.29 | +0.97% | 525,093 | 379,891,314 |
| 2025-03-10 | 7.25 | 7.27 | 7.12 | 7.22 | +1.12% | 439,950 | 316,054,845 |
| 2025-03-07 | 7.16 | 7.29 | 7.09 | 7.14 | -0.97% | 546,704 | 393,042,969 |
| 2025-03-06 | 6.93 | 7.36 | 6.93 | 7.21 | +4.49% | 807,501 | 580,405,085 |
| 2025-03-05 | 6.88 | 6.94 | 6.8 | 6.9 | +0.29% | 280,535 | 192,428,983 |
| 2025-03-04 | 6.71 | 6.91 | 6.71 | 6.88 | +1.33% | 267,957 | 183,516,341 |
| 2025-03-03 | 6.76 | 6.91 | 6.68 | 6.79 | +0.89% | 353,260 | 240,731,464 |
| 2025-02-28 | 7.03 | 7.07 | 6.71 | 6.73 | -5.21% | 500,978 | 343,894,366 |
| 2025-02-27 | 7.2 | 7.23 | 6.96 | 7.1 | -0.98% | 585,428 | 415,359,013 |
| 2025-02-26 | 7.2 | 7.22 | 7.12 | 7.17 | 0% | 463,257 | 331,947,889 |
| 2025-02-25 | 7.06 | 7.25 | 7.04 | 7.17 | +0.14% | 571,489 | 408,871,697 |
| 2025-02-24 | 7.21 | 7.22 | 7.1 | 7.16 | -0.69% | 485,010 | 347,617,591 |
| 2025-02-21 | 7.16 | 7.25 | 7.08 | 7.21 | 0% | 703,580 | 503,919,090 |
| 2025-02-20 | 6.95 | 7.23 | 6.91 | 7.21 | +3.74% | 921,137 | 655,503,988 |
| 2025-02-19 | 6.8 | 6.96 | 6.79 | 6.95 | +2.21% | 324,753 | 224,392,252 |
| 2025-02-18 | 7.01 | 7.06 | 6.77 | 6.8 | -3.27% | 396,300 | 273,191,041 |
| 2025-02-17 | 6.98 | 7.07 | 6.95 | 7.03 | +0.86% | 420,424 | 295,153,657 |
| 2025-02-14 | 6.94 | 7.01 | 6.86 | 6.97 | 0% | 361,892 | 251,538,272 |
| 2025-02-13 | 7.1 | 7.11 | 6.94 | 6.97 | -2.11% | 473,458 | 331,473,862 |
| 2025-02-12 | 7.05 | 7.14 | 7.03 | 7.12 | +0.56% | 401,976 | 285,164,297 |
| 2025-02-11 | 7.11 | 7.13 | 6.99 | 7.08 | -0.56% | 452,548 | 319,449,780 |
| 2025-02-10 | 7.15 | 7.19 | 7.07 | 7.12 | -0.56% | 535,816 | 381,292,152 |
| 2025-02-07 | 7.12 | 7.29 | 7.06 | 7.16 | +0.85% | 768,481 | 553,371,531 |
| 2025-02-06 | 6.9 | 7.1 | 6.88 | 7.1 | +2.16% | 518,366 | 365,034,767 |
| 2025-02-05 | 6.9 | 7.01 | 6.85 | 6.95 | +1.46% | 432,862 | 300,845,924 |
| 2025-01-27 | 7.06 | 7.08 | 6.85 | 6.85 | -2.14% | 426,280 | 295,777,751 |
| 2025-01-24 | 6.81 | 7.03 | 6.79 | 7 | +2.34% | 692,528 | 482,248,053 |
| 2025-01-23 | 6.89 | 7.23 | 6.84 | 6.84 | +3.48% | 1,039,924 | 729,038,063 |
| 2025-01-22 | 6.6 | 6.7 | 6.56 | 6.61 | -0.3% | 357,655 | 237,340,638 |
| 2025-01-21 | 6.65 | 6.7 | 6.55 | 6.63 | +0.45% | 370,675 | 245,461,462 |
| 2025-01-20 | 6.57 | 6.69 | 6.54 | 6.6 | +1.23% | 433,291 | 286,781,089 |
| 2025-01-17 | 6.46 | 6.62 | 6.41 | 6.52 | +0.77% | 504,828 | 329,485,451 |
| 2025-01-16 | 6.41 | 6.54 | 6.34 | 6.47 | +1.89% | 443,869 | 285,846,339 |
| 2025-01-15 | 6.4 | 6.47 | 6.32 | 6.35 | -1.24% | 308,290 | 196,286,040 |
| 2025-01-14 | 6.07 | 6.45 | 6.04 | 6.43 | +6.46% | 526,118 | 331,437,538 |
| 2025-01-13 | 5.91 | 6.08 | 5.79 | 6.04 | +0.5% | 354,745 | 211,302,621 |
| 2025-01-10 | 6.25 | 6.36 | 6 | 6.01 | -4.3% | 401,110 | 248,157,953 |
| 2025-01-09 | 6.25 | 6.4 | 6.23 | 6.28 | -0.48% | 336,756 | 212,979,725 |
| 2025-01-08 | 6.44 | 6.47 | 6.1 | 6.31 | -3.22% | 582,943 | 366,963,831 |
| 2025-01-07 | 6.21 | 6.54 | 6.21 | 6.52 | +5.16% | 528,139 | 337,575,782 |
| 2025-01-06 | 6.3 | 6.39 | 6.12 | 6.2 | -2.52% | 405,739 | 253,578,678 |
| 2025-01-03 | 6.74 | 6.83 | 6.34 | 6.36 | -5.5% | 577,391 | 378,001,056 |
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：