股票概览
6.58
-0.75%
-0.05
6.61
开盘价
6.67
最高价
6.4
最低价
54,253
成交量
数据更新至: 2025-03-25
技术指标
7.02
MA5 (5日均线)
7.13
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 | 6.61 | 6.67 | 6.4 | 6.58 | -0.75% | 54,253 | 35,526,753 |
| 2025-03-24 | 7.28 | 7.3 | 6.49 | 6.63 | -8.04% | 98,278 | 67,291,058 |
| 2025-03-21 | 7.37 | 7.38 | 7.09 | 7.21 | -2.04% | 45,679 | 33,078,509 |
| 2025-03-20 | 7.37 | 7.4 | 7.26 | 7.36 | +0.27% | 45,643 | 33,482,115 |
| 2025-03-19 | 7.37 | 7.39 | 7.29 | 7.34 | -0.14% | 29,136 | 21,356,524 |
| 2025-03-18 | 7.31 | 7.38 | 7.26 | 7.35 | +0.14% | 39,904 | 29,264,150 |
| 2025-03-17 | 7.31 | 7.44 | 7.2 | 7.34 | +1.38% | 51,161 | 37,410,146 |
| 2025-03-14 | 7.13 | 7.26 | 7.02 | 7.24 | +1.83% | 57,377 | 41,153,243 |
| 2025-03-13 | 7.16 | 7.24 | 6.96 | 7.11 | -0.7% | 40,582 | 28,644,854 |
| 2025-03-12 | 7.24 | 7.31 | 7.14 | 7.16 | -0.69% | 43,405 | 31,178,026 |
| 2025-03-11 | 7.07 | 7.25 | 7.06 | 7.21 | 0% | 54,998 | 39,325,090 |
| 2025-03-10 | 7.45 | 7.55 | 7.19 | 7.21 | +1.69% | 113,670 | 83,411,421 |
| 2025-03-07 | 7.15 | 7.27 | 7.05 | 7.09 | -1.25% | 38,655 | 27,603,681 |
| 2025-03-06 | 7.01 | 7.22 | 6.99 | 7.18 | +2.57% | 63,657 | 45,450,282 |
| 2025-03-05 | 6.91 | 7.02 | 6.85 | 7 | +0.86% | 59,045 | 41,107,289 |
| 2025-03-04 | 6.74 | 6.98 | 6.67 | 6.94 | +2.66% | 42,055 | 29,012,937 |
| 2025-03-03 | 6.8 | 6.89 | 6.68 | 6.76 | +1.96% | 47,370 | 32,231,119 |
| 2025-02-28 | 6.91 | 6.93 | 6.58 | 6.63 | -4.19% | 45,420 | 30,636,038 |
| 2025-02-27 | 6.96 | 6.99 | 6.75 | 6.92 | -0.72% | 46,905 | 32,268,833 |
| 2025-02-26 | 6.9 | 7.01 | 6.82 | 6.97 | +1.6% | 38,364 | 26,699,321 |
| 2025-02-25 | 6.85 | 6.95 | 6.77 | 6.86 | -0.44% | 29,647 | 20,391,229 |
| 2025-02-24 | 6.81 | 6.97 | 6.71 | 6.89 | +0.73% | 51,095 | 35,092,725 |
| 2025-02-21 | 7.01 | 7.07 | 6.8 | 6.84 | -2.29% | 54,636 | 37,602,216 |
| 2025-02-20 | 6.92 | 7 | 6.8 | 7 | +1.74% | 34,358 | 23,848,698 |
| 2025-02-19 | 6.7 | 6.93 | 6.63 | 6.88 | +2.23% | 40,347 | 27,623,420 |
| 2025-02-18 | 6.9 | 7.06 | 6.67 | 6.73 | -2.6% | 43,540 | 29,870,161 |
| 2025-02-17 | 6.82 | 6.93 | 6.72 | 6.91 | +3.29% | 52,374 | 35,708,474 |
| 2025-02-14 | 6.75 | 6.79 | 6.65 | 6.69 | -0.59% | 26,419 | 17,745,661 |
| 2025-02-13 | 6.93 | 6.95 | 6.71 | 6.73 | -2.89% | 35,004 | 23,797,679 |
| 2025-02-12 | 6.9 | 6.96 | 6.85 | 6.93 | +0.43% | 26,366 | 18,202,698 |
| 2025-02-11 | 6.96 | 6.97 | 6.85 | 6.9 | -0.72% | 32,754 | 22,601,780 |
| 2025-02-10 | 6.93 | 6.96 | 6.86 | 6.95 | +0.87% | 31,669 | 21,877,382 |
| 2025-02-07 | 6.9 | 6.96 | 6.8 | 6.89 | +0.58% | 41,409 | 28,520,801 |
| 2025-02-06 | 6.72 | 6.86 | 6.69 | 6.85 | +2.39% | 46,657 | 31,689,580 |
| 2025-02-05 | 6.7 | 6.83 | 6.68 | 6.69 | +0.45% | 76,899 | 51,909,097 |
| 2025-01-27 | 6.74 | 6.92 | 6.63 | 6.66 | -2.77% | 65,486 | 44,473,097 |
| 2025-01-24 | 6.83 | 6.87 | 6.72 | 6.85 | +1.03% | 38,161 | 25,943,761 |
| 2025-01-23 | 6.81 | 6.95 | 6.76 | 6.78 | +0.3% | 45,103 | 30,998,167 |
| 2025-01-22 | 6.84 | 6.86 | 6.67 | 6.76 | -1.17% | 34,150 | 23,097,461 |
| 2025-01-21 | 6.95 | 6.99 | 6.76 | 6.84 | +0.29% | 49,026 | 33,478,920 |
| 2025-01-20 | 6.68 | 6.89 | 6.56 | 6.82 | +3.02% | 50,780 | 34,434,810 |
| 2025-01-17 | 6.62 | 6.71 | 6.57 | 6.62 | -0.3% | 25,258 | 16,777,798 |
| 2025-01-16 | 6.7 | 6.78 | 6.57 | 6.64 | +0.45% | 38,588 | 25,695,049 |
| 2025-01-15 | 6.68 | 6.75 | 6.54 | 6.61 | -0.15% | 43,730 | 28,907,735 |
| 2025-01-14 | 6.18 | 6.62 | 6.18 | 6.62 | +7.47% | 43,144 | 27,875,590 |
| 2025-01-13 | 6.09 | 6.2 | 5.83 | 6.16 | +1.15% | 43,550 | 26,341,865 |
| 2025-01-10 | 6.35 | 6.41 | 6.07 | 6.09 | -3.79% | 32,313 | 20,150,565 |
| 2025-01-09 | 6.31 | 6.4 | 6.26 | 6.33 | +0.32% | 31,036 | 19,667,143 |
| 2025-01-08 | 6.39 | 6.41 | 6.08 | 6.31 | -0.79% | 47,343 | 29,610,132 |
| 2025-01-07 | 6.11 | 6.36 | 6.04 | 6.36 | +5.12% | 46,026 | 28,599,190 |
| 2025-01-06 | 6.06 | 6.16 | 5.65 | 6.05 | -0.49% | 53,229 | 31,843,302 |
| 2025-01-03 | 6.51 | 6.56 | 6.06 | 6.08 | -6.75% | 62,394 | 39,083,504 |
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：