股票概览
6.69
+0.3%
+0.02
6.68
开盘价
6.7
最高价
6.61
最低价
58,765
成交量
数据更新至: 2025-03-25
技术指标
6.68
MA5 (5日均线)
6.65
MA10 (10日均线)
6.53
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 | 6.68 | 6.7 | 6.61 | 6.69 | +0.3% | 58,765 | 39,089,684 |
| 2025-03-24 | 6.66 | 6.71 | 6.57 | 6.67 | -0.15% | 107,918 | 71,630,990 |
| 2025-03-21 | 6.69 | 6.77 | 6.64 | 6.68 | -0.3% | 92,839 | 62,213,959 |
| 2025-03-20 | 6.69 | 6.76 | 6.67 | 6.7 | +0.6% | 80,661 | 54,126,058 |
| 2025-03-19 | 6.71 | 6.71 | 6.63 | 6.66 | -0.75% | 75,718 | 50,439,375 |
| 2025-03-18 | 6.78 | 6.8 | 6.69 | 6.71 | -1.03% | 89,897 | 60,365,836 |
| 2025-03-17 | 6.7 | 6.83 | 6.69 | 6.78 | +1.35% | 181,812 | 123,036,473 |
| 2025-03-14 | 6.51 | 6.69 | 6.5 | 6.69 | +2.92% | 200,824 | 132,858,528 |
| 2025-03-13 | 6.43 | 6.51 | 6.41 | 6.5 | +0.62% | 102,817 | 66,370,521 |
| 2025-03-12 | 6.49 | 6.53 | 6.4 | 6.46 | -0.77% | 121,436 | 78,392,412 |
| 2025-03-11 | 6.32 | 6.54 | 6.3 | 6.51 | +2.2% | 175,943 | 113,314,905 |
| 2025-03-10 | 6.36 | 6.41 | 6.34 | 6.37 | +0.63% | 98,159 | 62,601,735 |
| 2025-03-07 | 6.35 | 6.38 | 6.32 | 6.33 | -0.78% | 88,792 | 56,367,379 |
| 2025-03-06 | 6.36 | 6.39 | 6.31 | 6.38 | +0.47% | 104,207 | 66,203,628 |
| 2025-03-05 | 6.43 | 6.44 | 6.3 | 6.35 | -0.63% | 82,010 | 52,023,613 |
| 2025-03-04 | 6.4 | 6.42 | 6.34 | 6.39 | +0.16% | 78,486 | 50,118,216 |
| 2025-03-03 | 6.42 | 6.49 | 6.36 | 6.38 | -0.78% | 126,457 | 81,122,560 |
| 2025-02-28 | 6.47 | 6.54 | 6.41 | 6.43 | -0.62% | 135,070 | 87,334,439 |
| 2025-02-27 | 6.35 | 6.47 | 6.35 | 6.47 | +1.89% | 168,338 | 107,974,285 |
| 2025-02-26 | 6.31 | 6.36 | 6.3 | 6.35 | +0.63% | 90,063 | 57,018,242 |
| 2025-02-25 | 6.3 | 6.35 | 6.27 | 6.31 | -0.63% | 96,489 | 60,908,636 |
| 2025-02-24 | 6.32 | 6.39 | 6.3 | 6.35 | +0.95% | 122,635 | 77,831,038 |
| 2025-02-21 | 6.33 | 6.36 | 6.26 | 6.29 | -0.63% | 107,523 | 67,656,682 |
| 2025-02-20 | 6.32 | 6.36 | 6.28 | 6.33 | -0.16% | 108,109 | 68,282,061 |
| 2025-02-19 | 6.34 | 6.37 | 6.31 | 6.34 | -0.16% | 80,256 | 50,823,776 |
| 2025-02-18 | 6.47 | 6.49 | 6.31 | 6.35 | -2.16% | 106,262 | 67,993,990 |
| 2025-02-17 | 6.49 | 6.51 | 6.42 | 6.49 | +0.15% | 98,069 | 63,461,460 |
| 2025-02-14 | 6.51 | 6.56 | 6.45 | 6.48 | -0.92% | 92,141 | 59,808,505 |
| 2025-02-13 | 6.51 | 6.58 | 6.49 | 6.54 | +0.62% | 115,926 | 75,892,089 |
| 2025-02-12 | 6.51 | 6.54 | 6.44 | 6.5 | -0.15% | 94,464 | 61,347,841 |
| 2025-02-11 | 6.59 | 6.61 | 6.45 | 6.51 | -0.91% | 96,417 | 62,699,169 |
| 2025-02-10 | 6.49 | 6.6 | 6.47 | 6.57 | +1.39% | 131,464 | 86,031,606 |
| 2025-02-07 | 6.42 | 6.54 | 6.37 | 6.48 | +0.93% | 128,369 | 83,034,596 |
| 2025-02-06 | 6.42 | 6.48 | 6.33 | 6.42 | -0.16% | 107,065 | 68,594,720 |
| 2025-02-05 | 6.6 | 6.64 | 6.41 | 6.43 | -2.28% | 89,851 | 58,334,329 |
| 2025-01-27 | 6.52 | 6.67 | 6.52 | 6.58 | +0.92% | 91,167 | 60,335,861 |
| 2025-01-24 | 6.42 | 6.53 | 6.42 | 6.52 | +0.77% | 77,957 | 50,538,917 |
| 2025-01-23 | 6.53 | 6.58 | 6.46 | 6.47 | +0.15% | 91,277 | 59,572,536 |
| 2025-01-22 | 6.56 | 6.62 | 6.44 | 6.46 | -1.97% | 85,714 | 55,681,950 |
| 2025-01-21 | 6.68 | 6.71 | 6.57 | 6.59 | -1.2% | 56,832 | 37,576,608 |
| 2025-01-20 | 6.65 | 6.71 | 6.64 | 6.67 | +0.6% | 74,111 | 49,539,950 |
| 2025-01-17 | 6.52 | 6.66 | 6.47 | 6.63 | +1.07% | 85,394 | 56,255,959 |
| 2025-01-16 | 6.52 | 6.65 | 6.49 | 6.56 | +1.08% | 117,169 | 77,010,035 |
| 2025-01-15 | 6.46 | 6.51 | 6.4 | 6.49 | +0.78% | 98,126 | 63,349,561 |
| 2025-01-14 | 6.3 | 6.45 | 6.28 | 6.44 | +2.55% | 133,642 | 85,183,152 |
| 2025-01-13 | 6.25 | 6.29 | 6.14 | 6.28 | -0.32% | 109,056 | 67,783,682 |
| 2025-01-10 | 6.48 | 6.5 | 6.29 | 6.3 | -2.48% | 78,327 | 49,874,459 |
| 2025-01-09 | 6.53 | 6.61 | 6.45 | 6.46 | -1.07% | 84,267 | 54,873,306 |
| 2025-01-08 | 6.57 | 6.61 | 6.4 | 6.53 | -1.21% | 110,024 | 71,612,497 |
| 2025-01-07 | 6.7 | 6.71 | 6.55 | 6.61 | -1.05% | 118,645 | 78,375,168 |
| 2025-01-06 | 6.67 | 6.78 | 6.51 | 6.68 | -0.45% | 147,813 | 98,337,799 |
| 2025-01-03 | 6.94 | 6.99 | 6.68 | 6.71 | -3.31% | 169,830 | 115,368,543 |
| 2025-01-02 | 6.94 | 7.1 | 6.88 | 6.94 | 0% | 201,205 | 140,972,814 |
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：