股票概览
6.89
+2.53%
+0.17
6.72
开盘价
6.96
最高价
6.69
最低价
412,606
成交量
数据更新至: 2025-03-14
技术指标
6.76
MA5 (5日均线)
6.76
MA10 (10日均线)
6.82
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-14 | 6.72 | 6.96 | 6.69 | 6.89 | +2.53% | 412,606 | 283,069,665 |
| 2025-03-13 | 6.74 | 6.8 | 6.66 | 6.72 | -0.44% | 167,184 | 112,216,561 |
| 2025-03-12 | 6.75 | 6.83 | 6.71 | 6.75 | +0.3% | 196,286 | 132,733,564 |
| 2025-03-11 | 6.66 | 6.74 | 6.63 | 6.73 | +0.3% | 141,465 | 94,697,183 |
| 2025-03-10 | 6.71 | 6.74 | 6.67 | 6.71 | -0.3% | 143,478 | 96,099,876 |
| 2025-03-07 | 6.84 | 6.84 | 6.71 | 6.73 | -1.9% | 201,505 | 136,141,420 |
| 2025-03-06 | 6.75 | 6.88 | 6.73 | 6.86 | +2.08% | 263,112 | 179,642,956 |
| 2025-03-05 | 6.77 | 6.79 | 6.67 | 6.72 | -0.74% | 141,878 | 95,249,727 |
| 2025-03-04 | 6.67 | 6.79 | 6.67 | 6.77 | +1.04% | 158,616 | 107,027,526 |
| 2025-03-03 | 6.73 | 6.81 | 6.67 | 6.7 | -0.45% | 185,579 | 125,200,394 |
| 2025-02-28 | 6.9 | 6.99 | 6.7 | 6.73 | -2.89% | 266,687 | 181,908,550 |
| 2025-02-27 | 6.93 | 7 | 6.81 | 6.93 | -0.57% | 329,061 | 227,288,743 |
| 2025-02-26 | 6.84 | 6.98 | 6.83 | 6.97 | +1.9% | 263,911 | 181,830,945 |
| 2025-02-25 | 6.86 | 6.9 | 6.83 | 6.84 | -1.16% | 155,035 | 106,386,005 |
| 2025-02-24 | 6.96 | 7.01 | 6.88 | 6.92 | -1.14% | 227,466 | 157,875,494 |
| 2025-02-21 | 6.88 | 7.04 | 6.78 | 7 | +2.04% | 410,063 | 283,905,720 |
| 2025-02-20 | 6.86 | 6.91 | 6.78 | 6.86 | 0% | 155,929 | 106,901,991 |
| 2025-02-19 | 6.78 | 6.9 | 6.77 | 6.86 | +0.88% | 160,788 | 109,947,943 |
| 2025-02-18 | 6.96 | 6.97 | 6.75 | 6.8 | -2.58% | 206,219 | 141,537,775 |
| 2025-02-17 | 7.09 | 7.09 | 6.92 | 6.98 | 0% | 208,242 | 145,561,464 |
| 2025-02-14 | 6.94 | 7.03 | 6.93 | 6.98 | -0.14% | 176,047 | 122,785,671 |
| 2025-02-13 | 6.99 | 7.06 | 6.95 | 6.99 | -0.29% | 273,454 | 191,406,724 |
| 2025-02-12 | 6.9 | 7.02 | 6.87 | 7.01 | +1.3% | 228,640 | 158,842,750 |
| 2025-02-11 | 6.98 | 6.98 | 6.83 | 6.92 | -0.86% | 205,124 | 141,357,816 |
| 2025-02-10 | 6.92 | 7.02 | 6.87 | 6.98 | +1.16% | 245,677 | 171,001,324 |
| 2025-02-07 | 6.77 | 7.01 | 6.72 | 6.9 | +2.22% | 383,536 | 264,032,707 |
| 2025-02-06 | 6.6 | 6.77 | 6.56 | 6.75 | +1.96% | 203,205 | 136,225,668 |
| 2025-02-05 | 6.58 | 6.64 | 6.53 | 6.62 | +1.53% | 153,667 | 101,420,503 |
| 2025-01-27 | 6.77 | 6.78 | 6.52 | 6.52 | -2.98% | 213,212 | 141,524,243 |
| 2025-01-24 | 6.64 | 6.75 | 6.62 | 6.72 | +0.75% | 187,541 | 125,711,827 |
| 2025-01-23 | 6.78 | 6.9 | 6.67 | 6.67 | +0.15% | 298,677 | 202,489,339 |
| 2025-01-22 | 6.7 | 6.71 | 6.62 | 6.66 | -0.6% | 122,135 | 81,233,430 |
| 2025-01-21 | 6.75 | 6.75 | 6.63 | 6.7 | -0.15% | 149,875 | 100,252,243 |
| 2025-01-20 | 6.73 | 6.82 | 6.68 | 6.71 | 0% | 170,318 | 114,727,480 |
| 2025-01-17 | 6.71 | 6.74 | 6.66 | 6.71 | 0% | 154,476 | 103,553,836 |
| 2025-01-16 | 6.75 | 6.85 | 6.66 | 6.71 | -0.59% | 211,728 | 142,856,474 |
| 2025-01-15 | 6.75 | 6.8 | 6.69 | 6.75 | -0.44% | 164,877 | 111,248,074 |
| 2025-01-14 | 6.58 | 6.81 | 6.56 | 6.78 | +3.35% | 274,743 | 184,695,352 |
| 2025-01-13 | 6.48 | 6.57 | 6.43 | 6.56 | +0.61% | 152,091 | 99,240,549 |
| 2025-01-10 | 6.71 | 6.76 | 6.5 | 6.52 | -2.83% | 199,074 | 132,134,099 |
| 2025-01-09 | 6.71 | 6.79 | 6.7 | 6.71 | -0.45% | 133,231 | 89,794,247 |
| 2025-01-08 | 6.79 | 6.79 | 6.58 | 6.74 | -1.03% | 264,035 | 176,574,733 |
| 2025-01-07 | 6.74 | 6.81 | 6.69 | 6.81 | +0.74% | 179,510 | 121,362,092 |
| 2025-01-06 | 6.7 | 6.81 | 6.65 | 6.76 | +0.75% | 191,995 | 129,240,183 |
| 2025-01-03 | 6.97 | 7.02 | 6.68 | 6.71 | -3.73% | 317,160 | 215,848,904 |
| 2025-01-02 | 7.18 | 7.23 | 6.9 | 6.97 | -3.19% | 393,958 | 279,214,911 |
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：