股票概览
6.73
+0.15%
+0.01
6.69
开盘价
6.75
最高价
6.65
最低价
24,841
成交量
数据更新至: 2025-03-25
技术指标
6.85
MA5 (5日均线)
6.90
MA10 (10日均线)
6.87
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 | 6.69 | 6.75 | 6.65 | 6.73 | +0.15% | 24,841 | 16,623,373 |
| 2025-03-24 | 6.86 | 6.93 | 6.62 | 6.72 | -2.04% | 58,256 | 39,405,614 |
| 2025-03-21 | 6.96 | 6.97 | 6.8 | 6.86 | -1.72% | 47,276 | 32,524,942 |
| 2025-03-20 | 6.93 | 7 | 6.9 | 6.98 | +0.14% | 28,683 | 19,948,975 |
| 2025-03-19 | 7 | 7.02 | 6.92 | 6.97 | -0.71% | 28,056 | 19,539,458 |
| 2025-03-18 | 6.99 | 7.03 | 6.96 | 7.02 | +0.29% | 35,291 | 24,703,696 |
| 2025-03-17 | 7 | 7.03 | 6.96 | 7 | +0.29% | 38,121 | 26,653,845 |
| 2025-03-14 | 6.85 | 7 | 6.79 | 6.98 | +1.9% | 66,917 | 46,265,358 |
| 2025-03-13 | 6.83 | 6.87 | 6.72 | 6.85 | -0.15% | 48,078 | 32,578,237 |
| 2025-03-12 | 6.9 | 6.98 | 6.83 | 6.86 | -0.58% | 37,988 | 26,110,620 |
| 2025-03-11 | 6.78 | 6.91 | 6.74 | 6.9 | +0.73% | 38,580 | 26,350,325 |
| 2025-03-10 | 6.8 | 6.87 | 6.74 | 6.85 | +0.88% | 25,444 | 17,388,695 |
| 2025-03-07 | 6.81 | 6.89 | 6.74 | 6.79 | -0.15% | 33,699 | 22,944,614 |
| 2025-03-06 | 6.76 | 6.84 | 6.68 | 6.8 | +0.59% | 41,618 | 28,260,528 |
| 2025-03-05 | 6.83 | 6.84 | 6.66 | 6.76 | -1.46% | 34,066 | 22,888,593 |
| 2025-03-04 | 6.8 | 6.91 | 6.72 | 6.86 | +1.33% | 37,721 | 25,840,115 |
| 2025-03-03 | 6.83 | 6.98 | 6.77 | 6.77 | -1.02% | 42,748 | 29,434,382 |
| 2025-02-28 | 6.9 | 6.98 | 6.83 | 6.84 | -1.16% | 42,021 | 29,020,846 |
| 2025-02-27 | 6.87 | 6.94 | 6.76 | 6.92 | +1.02% | 58,216 | 39,896,677 |
| 2025-02-26 | 6.68 | 6.85 | 6.66 | 6.85 | +2.85% | 64,078 | 43,481,811 |
| 2025-02-25 | 6.7 | 6.76 | 6.63 | 6.66 | -1.48% | 28,003 | 18,723,764 |
| 2025-02-24 | 6.75 | 6.83 | 6.71 | 6.76 | +0.45% | 37,564 | 25,385,708 |
| 2025-02-21 | 6.77 | 6.8 | 6.68 | 6.73 | -0.74% | 25,395 | 17,088,815 |
| 2025-02-20 | 6.71 | 6.79 | 6.68 | 6.78 | +1.5% | 27,336 | 18,443,693 |
| 2025-02-19 | 6.66 | 6.71 | 6.63 | 6.68 | +0.3% | 33,944 | 22,632,305 |
| 2025-02-18 | 6.83 | 6.85 | 6.62 | 6.66 | -2.49% | 34,897 | 23,461,313 |
| 2025-02-17 | 6.65 | 6.85 | 6.65 | 6.83 | +2.25% | 53,911 | 36,569,112 |
| 2025-02-14 | 6.72 | 6.75 | 6.62 | 6.68 | -0.6% | 29,201 | 19,504,674 |
| 2025-02-13 | 6.8 | 6.85 | 6.71 | 6.72 | -0.59% | 32,503 | 22,002,333 |
| 2025-02-12 | 6.74 | 6.79 | 6.7 | 6.76 | +0.3% | 26,596 | 17,932,579 |
| 2025-02-11 | 6.72 | 6.76 | 6.66 | 6.74 | +0.3% | 28,085 | 18,841,824 |
| 2025-02-10 | 6.66 | 6.74 | 6.62 | 6.72 | +0.9% | 26,241 | 17,603,443 |
| 2025-02-07 | 6.63 | 6.7 | 6.6 | 6.66 | +0.6% | 39,348 | 26,243,112 |
| 2025-02-06 | 6.6 | 6.63 | 6.55 | 6.62 | +0.61% | 25,096 | 16,572,693 |
| 2025-02-05 | 6.62 | 6.66 | 6.55 | 6.58 | -0.45% | 24,885 | 16,428,637 |
| 2025-01-27 | 6.51 | 6.71 | 6.51 | 6.61 | +1.69% | 33,907 | 22,547,905 |
| 2025-01-24 | 6.53 | 6.53 | 6.44 | 6.5 | -0.15% | 21,496 | 13,917,778 |
| 2025-01-23 | 6.54 | 6.57 | 6.43 | 6.51 | +1.24% | 25,931 | 16,940,625 |
| 2025-01-22 | 6.53 | 6.55 | 6.39 | 6.43 | -1.53% | 19,907 | 12,820,918 |
| 2025-01-21 | 6.6 | 6.65 | 6.47 | 6.53 | -1.21% | 26,016 | 17,011,268 |
| 2025-01-20 | 6.48 | 6.68 | 6.4 | 6.61 | +2.16% | 34,857 | 22,936,353 |
| 2025-01-17 | 6.59 | 6.59 | 6.4 | 6.47 | -0.92% | 18,251 | 11,801,434 |
| 2025-01-16 | 6.45 | 6.6 | 6.44 | 6.53 | +1.24% | 25,669 | 16,743,801 |
| 2025-01-15 | 6.47 | 6.51 | 6.39 | 6.45 | +0.62% | 20,645 | 13,317,675 |
| 2025-01-14 | 6.17 | 6.41 | 6.1 | 6.41 | +3.89% | 32,943 | 20,849,948 |
| 2025-01-13 | 6.12 | 6.19 | 5.98 | 6.17 | +0.98% | 22,302 | 13,613,485 |
| 2025-01-10 | 6.3 | 6.33 | 6.11 | 6.11 | -2.86% | 19,174 | 11,910,560 |
| 2025-01-09 | 6.27 | 6.33 | 6.22 | 6.29 | -0.16% | 17,409 | 10,959,284 |
| 2025-01-08 | 6.28 | 6.34 | 6.13 | 6.3 | -0.32% | 27,359 | 17,117,646 |
| 2025-01-07 | 6.2 | 6.32 | 6.16 | 6.32 | +1.94% | 22,757 | 14,196,135 |
| 2025-01-06 | 6.21 | 6.3 | 6.01 | 6.2 | -0.16% | 29,285 | 18,090,765 |
| 2025-01-03 | 6.53 | 6.56 | 6.19 | 6.21 | -4.31% | 45,628 | 28,784,501 |
| 2025-01-02 | 6.57 | 6.69 | 6.45 | 6.49 | -0.76% | 43,487 | 28,634,037 |
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：