股票概览
6.62
+1.53%
+0.1
6.46
开盘价
6.64
最高价
6.45
最低价
37,856
成交量
数据更新至: 2025-03-25
技术指标
6.63
MA5 (5日均线)
6.73
MA10 (10日均线)
6.85
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 | 6.46 | 6.64 | 6.45 | 6.62 | +1.53% | 37,856 | 24,887,583 |
| 2025-03-24 | 6.56 | 6.63 | 6.31 | 6.52 | -0.61% | 76,688 | 49,524,131 |
| 2025-03-21 | 6.7 | 6.76 | 6.54 | 6.56 | -2.09% | 65,018 | 43,128,767 |
| 2025-03-20 | 6.75 | 6.78 | 6.66 | 6.7 | -0.74% | 64,949 | 43,583,160 |
| 2025-03-19 | 6.8 | 6.88 | 6.73 | 6.75 | -1.32% | 63,591 | 43,123,468 |
| 2025-03-18 | 6.8 | 6.89 | 6.75 | 6.84 | +0.88% | 72,051 | 49,167,395 |
| 2025-03-17 | 6.88 | 6.9 | 6.76 | 6.78 | -0.88% | 70,700 | 48,256,090 |
| 2025-03-14 | 6.89 | 6.89 | 6.71 | 6.84 | -0.44% | 78,543 | 53,371,302 |
| 2025-03-13 | 6.81 | 6.88 | 6.67 | 6.87 | +0.73% | 111,183 | 75,468,387 |
| 2025-03-12 | 6.86 | 6.89 | 6.76 | 6.82 | +0.15% | 110,488 | 75,506,966 |
| 2025-03-11 | 6.71 | 6.92 | 6.67 | 6.81 | 0% | 79,108 | 53,752,374 |
| 2025-03-10 | 6.83 | 6.93 | 6.72 | 6.81 | -1.16% | 105,368 | 71,728,592 |
| 2025-03-07 | 7 | 7 | 6.79 | 6.89 | -1.99% | 152,484 | 104,502,671 |
| 2025-03-06 | 7.1 | 7.14 | 6.96 | 7.03 | -2.77% | 225,355 | 158,628,455 |
| 2025-03-05 | 7.09 | 7.3 | 6.81 | 7.23 | +1.54% | 273,856 | 192,375,594 |
| 2025-03-04 | 7.21 | 7.64 | 6.95 | 7.12 | -2.2% | 366,823 | 265,582,958 |
| 2025-03-03 | 6.64 | 7.28 | 6.64 | 7.28 | +9.97% | 118,262 | 85,197,638 |
| 2025-02-28 | 6.98 | 7.11 | 6.57 | 6.62 | -7.02% | 228,420 | 153,869,341 |
| 2025-02-27 | 7 | 7.45 | 6.73 | 7.12 | +4.25% | 458,537 | 321,043,089 |
| 2025-02-26 | 6.22 | 6.83 | 6.22 | 6.83 | +9.98% | 155,609 | 104,481,641 |
| 2025-02-25 | 6.37 | 6.53 | 6.18 | 6.21 | -3.57% | 225,449 | 141,996,154 |
| 2025-02-24 | 6.8 | 6.8 | 6.35 | 6.44 | +3.54% | 462,693 | 303,873,037 |
| 2025-02-21 | 5.68 | 6.22 | 5.65 | 6.22 | +10.09% | 102,730 | 62,995,689 |
| 2025-02-20 | 5.66 | 5.73 | 5.6 | 5.65 | -0.7% | 59,627 | 33,599,896 |
| 2025-02-19 | 5.63 | 5.8 | 5.6 | 5.69 | +0.89% | 56,331 | 32,206,423 |
| 2025-02-18 | 5.78 | 5.85 | 5.62 | 5.64 | -2.25% | 59,806 | 34,217,348 |
| 2025-02-17 | 5.63 | 5.81 | 5.61 | 5.77 | +3.04% | 65,985 | 37,762,307 |
| 2025-02-14 | 5.69 | 5.71 | 5.59 | 5.6 | -1.23% | 46,214 | 26,068,120 |
| 2025-02-13 | 5.86 | 5.87 | 5.66 | 5.67 | -3.08% | 84,471 | 48,277,014 |
| 2025-02-12 | 5.85 | 5.89 | 5.79 | 5.85 | +0.52% | 50,041 | 29,203,592 |
| 2025-02-11 | 5.88 | 5.93 | 5.74 | 5.82 | -1.02% | 52,533 | 30,418,880 |
| 2025-02-10 | 5.92 | 5.94 | 5.78 | 5.88 | +1.55% | 55,846 | 32,665,115 |
| 2025-02-07 | 5.64 | 5.82 | 5.64 | 5.79 | +2.12% | 54,560 | 31,458,970 |
| 2025-02-06 | 5.61 | 5.67 | 5.5 | 5.67 | 0% | 47,706 | 26,763,029 |
| 2025-02-05 | 5.46 | 5.81 | 5.46 | 5.67 | +4.04% | 63,291 | 35,694,313 |
| 2025-01-27 | 5.65 | 5.65 | 5.43 | 5.45 | -1.8% | 41,866 | 23,088,723 |
| 2025-01-24 | 5.53 | 5.7 | 5.47 | 5.55 | +0.54% | 56,326 | 31,337,035 |
| 2025-01-23 | 5.57 | 5.72 | 5.52 | 5.52 | +0.55% | 61,661 | 34,649,112 |
| 2025-01-22 | 5.58 | 5.63 | 5.46 | 5.49 | -1.79% | 38,932 | 21,498,514 |
| 2025-01-21 | 5.7 | 5.76 | 5.55 | 5.59 | -1.93% | 34,457 | 19,408,649 |
| 2025-01-20 | 5.58 | 5.73 | 5.57 | 5.7 | +2.7% | 43,174 | 24,467,068 |
| 2025-01-17 | 5.57 | 5.65 | 5.52 | 5.55 | -0.89% | 44,305 | 24,713,924 |
| 2025-01-16 | 5.58 | 5.72 | 5.55 | 5.6 | +0.36% | 43,467 | 24,477,286 |
| 2025-01-15 | 5.58 | 5.69 | 5.52 | 5.58 | -0.18% | 47,491 | 26,543,179 |
| 2025-01-14 | 5.31 | 5.59 | 5.31 | 5.59 | +5.87% | 63,384 | 34,866,046 |
| 2025-01-13 | 5.3 | 5.33 | 5.07 | 5.28 | -0.94% | 46,415 | 24,174,047 |
| 2025-01-10 | 5.51 | 5.58 | 5.33 | 5.33 | -3.96% | 44,647 | 24,280,714 |
| 2025-01-09 | 5.53 | 5.65 | 5.53 | 5.55 | -0.36% | 36,441 | 20,358,535 |
| 2025-01-08 | 5.7 | 5.7 | 5.4 | 5.57 | -1.24% | 48,383 | 26,890,382 |
| 2025-01-07 | 5.43 | 5.64 | 5.39 | 5.64 | +5.22% | 59,598 | 32,925,551 |
| 2025-01-06 | 5.35 | 5.48 | 5.16 | 5.36 | -0.74% | 47,926 | 25,568,531 |
| 2025-01-03 | 5.69 | 5.74 | 5.37 | 5.4 | -4.59% | 78,691 | 43,269,057 |
| 2025-01-02 | 5.77 | 5.87 | 5.61 | 5.66 | -1.91% | 47,647 | 27,350,633 |
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：