股票概览
6.48
-1.82%
-0.12
6.6
开盘价
6.62
最高价
6.42
最低价
667,844
成交量
数据更新至: 2025-03-25
技术指标
6.84
MA5 (5日均线)
6.94
MA10 (10日均线)
7.05
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 | 6.6 | 6.62 | 6.42 | 6.48 | -1.82% | 667,844 | 434,356,723 |
| 2025-03-24 | 7.06 | 7.12 | 6.43 | 6.6 | -7.56% | 2,398,690 | 1,596,493,855 |
| 2025-03-21 | 7 | 7.34 | 6.89 | 7.14 | +1.56% | 2,619,515 | 1,885,985,783 |
| 2025-03-20 | 6.94 | 7.24 | 6.89 | 7.03 | +1.3% | 1,811,643 | 1,288,343,974 |
| 2025-03-19 | 7.02 | 7.04 | 6.92 | 6.94 | -1.42% | 730,690 | 508,275,594 |
| 2025-03-18 | 7.05 | 7.13 | 7 | 7.04 | -0.14% | 782,077 | 550,715,833 |
| 2025-03-17 | 7.1 | 7.16 | 7.02 | 7.05 | +0.14% | 913,677 | 645,914,937 |
| 2025-03-14 | 6.92 | 7.1 | 6.87 | 7.04 | +1.44% | 1,170,939 | 820,344,110 |
| 2025-03-13 | 7.08 | 7.22 | 6.88 | 6.94 | -3.07% | 1,298,007 | 907,882,128 |
| 2025-03-12 | 7.07 | 7.35 | 7.02 | 7.16 | +1.85% | 1,799,912 | 1,293,668,390 |
| 2025-03-11 | 6.94 | 7.12 | 6.91 | 7.03 | -0.28% | 906,506 | 635,961,760 |
| 2025-03-10 | 7.09 | 7.16 | 7 | 7.05 | -0.84% | 894,508 | 630,289,928 |
| 2025-03-07 | 7.29 | 7.3 | 7.06 | 7.11 | -3.92% | 1,786,087 | 1,282,711,301 |
| 2025-03-06 | 7.05 | 7.52 | 7.05 | 7.4 | +5.26% | 2,800,439 | 2,056,387,330 |
| 2025-03-05 | 7 | 7.1 | 6.85 | 7.03 | +0.86% | 1,500,026 | 1,046,807,362 |
| 2025-03-04 | 6.8 | 6.99 | 6.76 | 6.97 | +1.31% | 1,245,648 | 861,953,862 |
| 2025-03-03 | 7.19 | 7.21 | 6.82 | 6.88 | -5.49% | 2,233,059 | 1,560,633,028 |
| 2025-02-28 | 7.34 | 7.6 | 7.24 | 7.28 | -1.22% | 2,376,366 | 1,762,889,946 |
| 2025-02-27 | 7.48 | 7.56 | 7.23 | 7.37 | -2.25% | 1,938,299 | 1,427,385,086 |
| 2025-02-26 | 7.4 | 7.68 | 7.3 | 7.54 | +1.89% | 2,440,862 | 1,822,457,325 |
| 2025-02-25 | 7.15 | 7.62 | 7.1 | 7.4 | +1.09% | 2,322,377 | 1,724,950,671 |
| 2025-02-24 | 7.67 | 7.68 | 7.3 | 7.32 | -5.3% | 2,536,123 | 1,876,183,384 |
| 2025-02-21 | 7.76 | 7.93 | 7.5 | 7.73 | -1.65% | 3,360,222 | 2,590,989,638 |
| 2025-02-20 | 7.71 | 8.19 | 7.6 | 7.86 | 0% | 4,298,602 | 3,410,107,041 |
| 2025-02-19 | 7.21 | 8.07 | 7.16 | 7.86 | +7.08% | 5,037,989 | 3,815,490,741 |
| 2025-02-18 | 7.5 | 7.58 | 7.03 | 7.34 | -4.05% | 4,139,310 | 3,014,922,735 |
| 2025-02-17 | 7.5 | 7.91 | 7.46 | 7.65 | -2.17% | 4,483,377 | 3,437,687,491 |
| 2025-02-14 | 8.1 | 8.3 | 7.82 | 7.82 | -10.01% | 6,183,269 | 4,906,376,487 |
| 2025-02-13 | 9.93 | 9.93 | 8.13 | 8.69 | -3.77% | 8,595,499 | 7,863,388,663 |
| 2025-02-12 | 8.48 | 9.03 | 8.34 | 9.03 | +9.99% | 3,025,748 | 2,659,950,019 |
| 2025-02-11 | 7.5 | 8.21 | 7.46 | 8.21 | +10.05% | 4,591,031 | 3,654,235,334 |
| 2025-02-10 | 6.78 | 7.46 | 6.65 | 7.46 | +10.03% | 7,616,285 | 5,501,080,809 |
| 2025-02-07 | 6.78 | 6.78 | 6.6 | 6.78 | +10.06% | 7,203,977 | 4,876,387,306 |
| 2025-02-06 | 6.16 | 6.16 | 6.16 | 6.16 | +10% | 1,494,176 | 920,412,163 |
| 2025-02-05 | 5.6 | 5.6 | 5.6 | 5.6 | +10.02% | 79,484 | 44,510,984 |
| 2025-01-27 | 5.09 | 5.09 | 5.09 | 5.09 | +9.94% | 250,824 | 127,669,579 |
| 2025-01-24 | 4.49 | 4.69 | 4.48 | 4.63 | +2.43% | 751,040 | 345,759,624 |
| 2025-01-23 | 4.53 | 4.79 | 4.52 | 4.52 | +2.96% | 914,943 | 423,795,034 |
| 2025-01-22 | 4.44 | 4.45 | 4.36 | 4.39 | -0.9% | 249,508 | 109,477,473 |
| 2025-01-21 | 4.51 | 4.51 | 4.4 | 4.43 | -0.89% | 258,937 | 114,976,029 |
| 2025-01-20 | 4.5 | 4.55 | 4.45 | 4.47 | 0% | 325,973 | 146,504,293 |
| 2025-01-17 | 4.45 | 4.51 | 4.42 | 4.47 | -0.22% | 295,550 | 132,164,225 |
| 2025-01-16 | 4.47 | 4.6 | 4.43 | 4.48 | +1.59% | 481,149 | 216,914,636 |
| 2025-01-15 | 4.4 | 4.44 | 4.33 | 4.41 | +0.23% | 395,408 | 173,568,842 |
| 2025-01-14 | 4.25 | 4.42 | 4.25 | 4.4 | +4.02% | 437,678 | 190,380,128 |
| 2025-01-13 | 4.2 | 4.25 | 4.14 | 4.23 | +0.24% | 260,475 | 109,508,054 |
| 2025-01-10 | 4.33 | 4.35 | 4.21 | 4.22 | -2.09% | 292,506 | 125,730,404 |
| 2025-01-09 | 4.3 | 4.36 | 4.29 | 4.31 | -0.69% | 329,778 | 142,617,054 |
| 2025-01-08 | 4.41 | 4.44 | 4.24 | 4.34 | -0.91% | 479,300 | 207,582,044 |
| 2025-01-07 | 4.35 | 4.39 | 4.29 | 4.38 | +0.69% | 316,756 | 137,665,420 |
| 2025-01-06 | 4.36 | 4.4 | 4.31 | 4.35 | -0.91% | 326,273 | 142,018,045 |
| 2025-01-03 | 4.54 | 4.55 | 4.36 | 4.39 | -2.88% | 456,600 | 203,038,847 |
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：