股票概览
6.55
0%
0
6.54
开盘价
6.59
最高价
6.45
最低价
37,450
成交量
数据更新至: 2025-03-25
技术指标
6.77
MA5 (5日均线)
6.84
MA10 (10日均线)
6.90
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 | 6.54 | 6.59 | 6.45 | 6.55 | 0% | 37,450 | 24,434,567 |
| 2025-03-24 | 6.89 | 6.89 | 6.42 | 6.55 | -4.93% | 104,723 | 69,149,539 |
| 2025-03-21 | 6.88 | 6.96 | 6.83 | 6.89 | -0.29% | 63,621 | 43,847,858 |
| 2025-03-20 | 6.95 | 6.99 | 6.88 | 6.91 | -0.43% | 53,627 | 37,169,745 |
| 2025-03-19 | 7 | 7.05 | 6.89 | 6.94 | -1% | 62,081 | 43,174,615 |
| 2025-03-18 | 7.03 | 7.03 | 6.93 | 7.01 | +0.43% | 68,883 | 48,112,213 |
| 2025-03-17 | 6.92 | 7.06 | 6.91 | 6.98 | +1.01% | 93,884 | 65,581,559 |
| 2025-03-14 | 6.77 | 6.92 | 6.72 | 6.91 | +1.92% | 79,324 | 54,258,962 |
| 2025-03-13 | 6.9 | 6.92 | 6.69 | 6.78 | -2.02% | 78,142 | 52,933,473 |
| 2025-03-12 | 6.88 | 6.94 | 6.84 | 6.92 | +0.87% | 78,603 | 54,141,854 |
| 2025-03-11 | 6.78 | 6.87 | 6.74 | 6.86 | -0.72% | 74,342 | 50,498,001 |
| 2025-03-10 | 6.83 | 7.01 | 6.83 | 6.91 | +1.02% | 93,401 | 64,596,434 |
| 2025-03-07 | 6.96 | 6.97 | 6.78 | 6.84 | -1.72% | 97,106 | 66,677,227 |
| 2025-03-06 | 6.88 | 7.03 | 6.78 | 6.96 | +1.31% | 135,144 | 93,651,183 |
| 2025-03-05 | 7.01 | 7.05 | 6.75 | 6.87 | -2.55% | 163,847 | 112,174,276 |
| 2025-03-04 | 7.19 | 7.25 | 7.01 | 7.05 | -3.82% | 192,233 | 135,742,813 |
| 2025-03-03 | 6.94 | 7.37 | 6.92 | 7.33 | +2.52% | 285,513 | 204,520,232 |
| 2025-02-28 | 7.21 | 7.86 | 7.06 | 7.15 | +5.46% | 374,525 | 280,208,681 |
| 2025-02-27 | 6.88 | 6.92 | 6.67 | 6.78 | -1.17% | 64,555 | 43,775,505 |
| 2025-02-26 | 6.85 | 6.92 | 6.78 | 6.86 | +0.15% | 66,282 | 45,302,585 |
| 2025-02-25 | 6.82 | 6.9 | 6.75 | 6.85 | -0.58% | 69,589 | 47,458,567 |
| 2025-02-24 | 6.74 | 6.92 | 6.71 | 6.89 | +2.68% | 87,298 | 59,860,877 |
| 2025-02-21 | 6.71 | 6.76 | 6.63 | 6.71 | -0.45% | 53,461 | 35,768,292 |
| 2025-02-20 | 6.76 | 6.76 | 6.68 | 6.74 | -0.15% | 41,087 | 27,644,084 |
| 2025-02-19 | 6.6 | 6.76 | 6.59 | 6.75 | +2.27% | 51,348 | 34,512,965 |
| 2025-02-18 | 6.85 | 6.87 | 6.56 | 6.6 | -3.65% | 56,736 | 38,010,225 |
| 2025-02-17 | 6.73 | 6.88 | 6.68 | 6.85 | +2.39% | 66,399 | 45,178,637 |
| 2025-02-14 | 6.65 | 6.74 | 6.63 | 6.69 | +0.45% | 48,599 | 32,478,983 |
| 2025-02-13 | 6.76 | 6.8 | 6.65 | 6.66 | -0.75% | 49,672 | 33,382,708 |
| 2025-02-12 | 6.75 | 6.81 | 6.67 | 6.71 | -0.15% | 51,695 | 34,817,597 |
| 2025-02-11 | 6.8 | 6.81 | 6.64 | 6.72 | -1.03% | 51,949 | 34,792,671 |
| 2025-02-10 | 6.7 | 6.79 | 6.64 | 6.79 | +2.11% | 52,523 | 35,275,109 |
| 2025-02-07 | 6.53 | 6.72 | 6.51 | 6.65 | +2.15% | 72,361 | 48,025,696 |
| 2025-02-06 | 6.5 | 6.52 | 6.36 | 6.51 | +0.46% | 53,915 | 34,838,025 |
| 2025-02-05 | 6.33 | 6.52 | 6.29 | 6.48 | +3.18% | 58,080 | 37,408,960 |
| 2025-01-27 | 6.37 | 6.52 | 6.27 | 6.28 | -0.16% | 59,678 | 38,193,862 |
| 2025-01-24 | 6.34 | 6.36 | 6.18 | 6.29 | -0.79% | 60,861 | 38,143,163 |
| 2025-01-23 | 6.34 | 6.49 | 6.32 | 6.34 | +1.77% | 87,386 | 56,027,144 |
| 2025-01-22 | 6.17 | 6.57 | 6.11 | 6.23 | +0.48% | 90,314 | 56,667,237 |
| 2025-01-21 | 6.42 | 6.48 | 6.15 | 6.2 | -3.88% | 77,931 | 48,819,265 |
| 2025-01-20 | 6.42 | 6.5 | 6.37 | 6.45 | +1.42% | 51,214 | 33,028,705 |
| 2025-01-17 | 6.43 | 6.44 | 6.32 | 6.36 | -1.09% | 38,010 | 24,225,144 |
| 2025-01-16 | 6.4 | 6.53 | 6.35 | 6.43 | +1.1% | 45,418 | 29,201,532 |
| 2025-01-15 | 6.45 | 6.48 | 6.35 | 6.36 | -1.24% | 40,199 | 25,693,067 |
| 2025-01-14 | 6.21 | 6.44 | 6.21 | 6.44 | +4.04% | 56,648 | 36,021,889 |
| 2025-01-13 | 6.05 | 6.21 | 5.95 | 6.19 | +1.31% | 47,078 | 28,760,903 |
| 2025-01-10 | 6.38 | 6.42 | 6.1 | 6.11 | -4.38% | 52,701 | 33,019,258 |
| 2025-01-09 | 6.35 | 6.41 | 6.31 | 6.39 | +0.16% | 36,030 | 22,995,176 |
| 2025-01-08 | 6.45 | 6.48 | 6.17 | 6.38 | -1.09% | 53,873 | 34,169,640 |
| 2025-01-07 | 6.3 | 6.45 | 6.22 | 6.45 | +2.38% | 46,502 | 29,503,144 |
| 2025-01-06 | 6.25 | 6.39 | 6.03 | 6.3 | +0.32% | 65,144 | 40,740,711 |
| 2025-01-03 | 6.6 | 6.64 | 6.2 | 6.28 | -4.27% | 69,275 | 44,241,267 |
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：