股票概览
7.02
+1.45%
+0.1
6.92
开盘价
7.06
最高价
6.86
最低价
450,761
成交量
数据更新至: 2025-03-25
技术指标
6.93
MA5 (5日均线)
6.85
MA10 (10日均线)
6.77
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 | 7.06 | 6.86 | 7.02 | +1.45% | 450,761 | 315,669,517 |
| 2025-03-24 | 6.92 | 7.01 | 6.88 | 6.92 | -0.14% | 538,215 | 373,848,748 |
| 2025-03-21 | 6.93 | 7.03 | 6.88 | 6.93 | 0% | 600,141 | 417,966,179 |
| 2025-03-20 | 6.83 | 6.94 | 6.82 | 6.93 | +1.46% | 529,965 | 365,584,163 |
| 2025-03-19 | 6.74 | 6.84 | 6.73 | 6.83 | +1.34% | 429,651 | 292,287,175 |
| 2025-03-18 | 6.82 | 6.82 | 6.73 | 6.74 | -1.03% | 348,843 | 235,561,051 |
| 2025-03-17 | 6.79 | 6.87 | 6.77 | 6.81 | +0.44% | 402,900 | 275,240,920 |
| 2025-03-14 | 6.83 | 6.85 | 6.76 | 6.78 | -0.59% | 511,659 | 346,930,536 |
| 2025-03-13 | 6.71 | 6.84 | 6.71 | 6.82 | +1.49% | 667,503 | 453,908,271 |
| 2025-03-12 | 6.67 | 6.75 | 6.64 | 6.72 | +0.75% | 420,381 | 281,704,498 |
| 2025-03-11 | 6.6 | 6.69 | 6.58 | 6.67 | +0.76% | 285,738 | 189,854,643 |
| 2025-03-10 | 6.64 | 6.67 | 6.6 | 6.62 | -0.6% | 299,467 | 198,481,251 |
| 2025-03-07 | 6.62 | 6.71 | 6.6 | 6.66 | +0.3% | 456,599 | 304,313,787 |
| 2025-03-06 | 6.77 | 6.79 | 6.63 | 6.64 | -1.92% | 675,379 | 451,247,664 |
| 2025-03-05 | 6.71 | 6.8 | 6.67 | 6.77 | +0.74% | 373,567 | 252,247,666 |
| 2025-03-04 | 6.75 | 6.76 | 6.66 | 6.72 | -0.44% | 328,868 | 220,289,297 |
| 2025-03-03 | 6.75 | 6.8 | 6.68 | 6.75 | +0.45% | 516,395 | 348,160,629 |
| 2025-02-28 | 6.68 | 6.79 | 6.65 | 6.72 | +0.6% | 644,068 | 434,327,359 |
| 2025-02-27 | 6.68 | 6.71 | 6.63 | 6.68 | +0.3% | 361,544 | 241,232,833 |
| 2025-02-26 | 6.55 | 6.68 | 6.55 | 6.66 | +1.52% | 509,596 | 338,216,629 |
| 2025-02-25 | 6.59 | 6.63 | 6.54 | 6.56 | -0.61% | 367,647 | 241,671,406 |
| 2025-02-24 | 6.62 | 6.71 | 6.56 | 6.6 | -0.15% | 397,012 | 262,531,094 |
| 2025-02-21 | 6.63 | 6.66 | 6.58 | 6.61 | -0.45% | 468,237 | 309,395,656 |
| 2025-02-20 | 6.53 | 6.7 | 6.48 | 6.64 | +1.68% | 562,687 | 372,347,759 |
| 2025-02-19 | 6.57 | 6.61 | 6.51 | 6.53 | -1.06% | 424,452 | 277,523,491 |
| 2025-02-18 | 6.54 | 6.64 | 6.5 | 6.6 | +0.92% | 696,635 | 459,307,647 |
| 2025-02-17 | 6.42 | 6.54 | 6.34 | 6.54 | +2.19% | 778,437 | 502,825,737 |
| 2025-02-14 | 6.43 | 6.45 | 6.37 | 6.4 | -0.47% | 269,687 | 172,634,244 |
| 2025-02-13 | 6.39 | 6.44 | 6.36 | 6.43 | +0.63% | 319,117 | 204,598,590 |
| 2025-02-12 | 6.4 | 6.4 | 6.34 | 6.39 | 0% | 291,935 | 185,871,313 |
| 2025-02-11 | 6.44 | 6.45 | 6.38 | 6.39 | -0.78% | 301,934 | 193,297,533 |
| 2025-02-10 | 6.5 | 6.53 | 6.41 | 6.44 | -0.77% | 519,393 | 335,418,724 |
| 2025-02-07 | 6.48 | 6.51 | 6.45 | 6.49 | +0.15% | 415,071 | 268,845,892 |
| 2025-02-06 | 6.52 | 6.52 | 6.43 | 6.48 | -0.92% | 350,889 | 227,133,256 |
| 2025-02-05 | 6.46 | 6.54 | 6.36 | 6.54 | +1.55% | 453,478 | 292,822,234 |
| 2025-01-27 | 6.28 | 6.45 | 6.27 | 6.44 | +2.55% | 528,401 | 338,632,396 |
| 2025-01-24 | 6.26 | 6.29 | 6.18 | 6.28 | +0.32% | 324,965 | 202,565,094 |
| 2025-01-23 | 6.31 | 6.39 | 6.26 | 6.26 | -0.63% | 343,902 | 217,576,095 |
| 2025-01-22 | 6.34 | 6.37 | 6.27 | 6.3 | -0.63% | 305,281 | 192,347,433 |
| 2025-01-21 | 6.36 | 6.37 | 6.29 | 6.34 | 0% | 225,405 | 142,568,266 |
| 2025-01-20 | 6.42 | 6.45 | 6.34 | 6.34 | -1.09% | 282,472 | 180,214,307 |
| 2025-01-17 | 6.39 | 6.44 | 6.35 | 6.41 | 0% | 208,528 | 133,539,738 |
| 2025-01-16 | 6.44 | 6.48 | 6.39 | 6.41 | -0.47% | 253,574 | 163,060,874 |
| 2025-01-15 | 6.41 | 6.46 | 6.38 | 6.44 | +0.47% | 254,124 | 163,224,823 |
| 2025-01-14 | 6.28 | 6.41 | 6.27 | 6.41 | +2.23% | 348,196 | 221,820,001 |
| 2025-01-13 | 6.21 | 6.3 | 6.15 | 6.27 | +0.64% | 399,481 | 248,944,085 |
| 2025-01-10 | 6.4 | 6.41 | 6.23 | 6.23 | -2.81% | 456,898 | 288,127,110 |
| 2025-01-09 | 6.5 | 6.5 | 6.4 | 6.41 | -1.84% | 364,963 | 234,987,758 |
| 2025-01-08 | 6.52 | 6.58 | 6.47 | 6.53 | 0% | 361,392 | 235,630,805 |
| 2025-01-07 | 6.55 | 6.56 | 6.46 | 6.53 | -0.46% | 336,488 | 218,599,937 |
| 2025-01-06 | 6.58 | 6.6 | 6.5 | 6.56 | -0.3% | 337,788 | 220,763,525 |
| 2025-01-03 | 6.57 | 6.66 | 6.55 | 6.58 | +0.3% | 415,004 | 274,012,362 |
| 2025-01-02 | 6.77 | 6.79 | 6.52 | 6.56 | -3.1% | 592,914 | 393,506,015 |
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：