股票概览
6.93
+0.43%
+0.03
6.92
开盘价
6.94
最高价
6.83
最低价
64,436
成交量
数据更新至: 2025-03-25
技术指标
7.02
MA5 (5日均线)
7.10
MA10 (10日均线)
7.07
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 | 6.94 | 6.83 | 6.93 | +0.43% | 64,436 | 44,260,493 |
| 2025-03-24 | 7.01 | 7.01 | 6.83 | 6.9 | -1.57% | 124,120 | 85,788,921 |
| 2025-03-21 | 7.12 | 7.15 | 6.98 | 7.01 | -1.68% | 117,797 | 82,860,171 |
| 2025-03-20 | 7.15 | 7.19 | 7.12 | 7.13 | -0.14% | 65,977 | 47,218,537 |
| 2025-03-19 | 7.18 | 7.22 | 7.13 | 7.14 | -0.7% | 73,127 | 52,442,697 |
| 2025-03-18 | 7.23 | 7.24 | 7.13 | 7.19 | -0.42% | 89,483 | 64,150,305 |
| 2025-03-17 | 7.29 | 7.3 | 7.19 | 7.22 | -0.14% | 110,441 | 79,872,332 |
| 2025-03-14 | 7.11 | 7.26 | 7.09 | 7.23 | +1.97% | 173,079 | 124,687,792 |
| 2025-03-13 | 7.11 | 7.14 | 7 | 7.09 | -0.28% | 103,384 | 72,897,772 |
| 2025-03-12 | 7.1 | 7.22 | 7.05 | 7.11 | +0.14% | 96,545 | 68,763,190 |
| 2025-03-11 | 7.01 | 7.1 | 6.99 | 7.1 | +0.28% | 84,515 | 59,730,261 |
| 2025-03-10 | 6.96 | 7.1 | 6.96 | 7.08 | +1.14% | 100,504 | 70,706,935 |
| 2025-03-07 | 6.99 | 7.1 | 6.96 | 7 | -0.43% | 94,461 | 66,336,184 |
| 2025-03-06 | 6.9 | 7.04 | 6.89 | 7.03 | +1.88% | 101,449 | 70,720,208 |
| 2025-03-05 | 6.96 | 6.99 | 6.85 | 6.9 | -0.86% | 66,323 | 45,692,769 |
| 2025-03-04 | 6.89 | 6.96 | 6.85 | 6.96 | +0.43% | 70,454 | 48,616,614 |
| 2025-03-03 | 7.03 | 7.07 | 6.92 | 6.93 | -1.42% | 99,206 | 69,381,106 |
| 2025-02-28 | 7.18 | 7.19 | 7 | 7.03 | -2.23% | 88,614 | 62,934,141 |
| 2025-02-27 | 7.19 | 7.3 | 7.09 | 7.19 | +0.28% | 114,543 | 82,351,092 |
| 2025-02-26 | 7.18 | 7.23 | 7.15 | 7.17 | +0.14% | 63,742 | 45,763,457 |
| 2025-02-25 | 7.25 | 7.29 | 7.15 | 7.16 | -1.92% | 82,265 | 59,252,682 |
| 2025-02-24 | 7.29 | 7.45 | 7.25 | 7.3 | +0.69% | 93,299 | 68,384,799 |
| 2025-02-21 | 7.25 | 7.3 | 7.17 | 7.25 | +0.28% | 73,282 | 53,057,239 |
| 2025-02-20 | 7.2 | 7.33 | 7.16 | 7.23 | +0.42% | 69,029 | 50,028,383 |
| 2025-02-19 | 7.16 | 7.21 | 7.14 | 7.2 | +0.56% | 59,446 | 42,684,203 |
| 2025-02-18 | 7.36 | 7.39 | 7.15 | 7.16 | -3.24% | 81,108 | 58,799,307 |
| 2025-02-17 | 7.41 | 7.46 | 7.33 | 7.4 | -0.13% | 86,272 | 63,706,900 |
| 2025-02-14 | 7.43 | 7.51 | 7.4 | 7.41 | -1.33% | 73,752 | 54,834,523 |
| 2025-02-13 | 7.62 | 7.62 | 7.5 | 7.51 | -1.44% | 76,033 | 57,367,724 |
| 2025-02-12 | 7.45 | 7.77 | 7.41 | 7.62 | +2.14% | 150,535 | 114,858,157 |
| 2025-02-11 | 7.55 | 7.59 | 7.44 | 7.46 | -1.84% | 121,328 | 90,771,788 |
| 2025-02-10 | 7.07 | 7.7 | 7.07 | 7.6 | +7.95% | 294,251 | 219,076,610 |
| 2025-02-07 | 6.98 | 7.09 | 6.96 | 7.04 | +0.72% | 105,239 | 74,129,668 |
| 2025-02-06 | 6.9 | 6.99 | 6.87 | 6.99 | +1.01% | 65,698 | 45,529,840 |
| 2025-02-05 | 6.94 | 6.96 | 6.88 | 6.92 | +0.29% | 45,409 | 31,361,641 |
| 2025-01-27 | 6.95 | 7 | 6.88 | 6.9 | -0.29% | 48,874 | 33,886,480 |
| 2025-01-24 | 6.9 | 6.94 | 6.83 | 6.92 | 0% | 77,727 | 53,573,116 |
| 2025-01-23 | 7.02 | 7.06 | 6.92 | 6.92 | +0.29% | 58,004 | 40,611,236 |
| 2025-01-22 | 6.99 | 7.03 | 6.89 | 6.9 | -1.99% | 56,537 | 39,266,684 |
| 2025-01-21 | 7.08 | 7.13 | 7 | 7.04 | -0.56% | 55,317 | 38,926,340 |
| 2025-01-20 | 7.05 | 7.2 | 6.91 | 7.08 | +1% | 94,632 | 66,921,777 |
| 2025-01-17 | 7.01 | 7.05 | 6.93 | 7.01 | -0.43% | 59,263 | 41,498,149 |
| 2025-01-16 | 7.05 | 7.14 | 6.98 | 7.04 | +0.14% | 77,101 | 54,373,543 |
| 2025-01-15 | 7.13 | 7.14 | 7.02 | 7.03 | -1.26% | 70,561 | 49,861,523 |
| 2025-01-14 | 7.05 | 7.14 | 6.95 | 7.12 | +2.01% | 131,686 | 93,132,987 |
| 2025-01-13 | 6.74 | 7 | 6.67 | 6.98 | +2.35% | 81,596 | 56,150,851 |
| 2025-01-10 | 6.96 | 7.02 | 6.82 | 6.82 | -2.57% | 84,083 | 58,130,273 |
| 2025-01-09 | 7.05 | 7.05 | 6.95 | 7 | -0.57% | 60,274 | 42,173,099 |
| 2025-01-08 | 7.03 | 7.11 | 6.88 | 7.04 | -0.42% | 89,372 | 62,533,693 |
| 2025-01-07 | 6.99 | 7.07 | 6.92 | 7.07 | +2.32% | 85,844 | 59,964,738 |
| 2025-01-06 | 6.98 | 6.99 | 6.72 | 6.91 | -0.86% | 90,769 | 62,451,537 |
| 2025-01-03 | 7.15 | 7.18 | 6.92 | 6.97 | -2.38% | 121,664 | 85,540,428 |
| 2025-01-02 | 7.2 | 7.36 | 7.09 | 7.14 | -0.97% | 98,155 | 70,878,037 |
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：