股票概览
6.77
-0.59%
-0.04
6.78
开盘价
6.82
最高价
6.66
最低价
155,560
成交量
数据更新至: 2025-03-25
技术指标
6.83
MA5 (5日均线)
6.88
MA10 (10日均线)
6.94
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 | 6.78 | 6.82 | 6.66 | 6.77 | -0.59% | 155,560 | 104,979,337 |
| 2025-03-24 | 6.72 | 6.84 | 6.67 | 6.81 | +1.04% | 307,919 | 208,281,313 |
| 2025-03-21 | 6.9 | 6.92 | 6.71 | 6.74 | -2.6% | 387,964 | 264,177,077 |
| 2025-03-20 | 6.91 | 7.01 | 6.86 | 6.92 | +0.14% | 294,666 | 204,067,957 |
| 2025-03-19 | 6.93 | 6.93 | 6.87 | 6.91 | -0.72% | 254,300 | 175,306,505 |
| 2025-03-18 | 6.97 | 7.05 | 6.92 | 6.96 | +0.14% | 345,330 | 240,961,144 |
| 2025-03-17 | 6.99 | 7.04 | 6.94 | 6.95 | -0.29% | 393,979 | 274,709,643 |
| 2025-03-14 | 6.86 | 6.98 | 6.8 | 6.97 | +1.6% | 377,394 | 261,182,332 |
| 2025-03-13 | 6.93 | 6.97 | 6.76 | 6.86 | -0.87% | 381,467 | 260,821,134 |
| 2025-03-12 | 7.07 | 7.09 | 6.92 | 6.92 | -1.42% | 431,126 | 300,651,499 |
| 2025-03-11 | 6.87 | 7.02 | 6.83 | 7.02 | +1.01% | 467,787 | 324,962,864 |
| 2025-03-10 | 6.89 | 6.98 | 6.81 | 6.95 | +0.72% | 487,028 | 336,954,248 |
| 2025-03-07 | 6.99 | 7.01 | 6.85 | 6.9 | -1.85% | 551,437 | 382,199,390 |
| 2025-03-06 | 6.94 | 7.09 | 6.94 | 7.03 | +1.01% | 740,161 | 520,674,257 |
| 2025-03-05 | 7.02 | 7.02 | 6.83 | 6.96 | -0.85% | 737,816 | 508,498,207 |
| 2025-03-04 | 7.14 | 7.14 | 6.94 | 7.02 | -4.88% | 1,149,733 | 805,766,708 |
| 2025-03-03 | 7.3 | 7.75 | 7.16 | 7.38 | +2.07% | 1,864,739 | 1,387,574,145 |
| 2025-02-28 | 7.19 | 7.5 | 7.06 | 7.23 | +2.7% | 2,039,232 | 1,483,465,849 |
| 2025-02-27 | 6.42 | 7.04 | 6.38 | 7.04 | +10% | 874,919 | 594,050,704 |
| 2025-02-26 | 6.33 | 6.44 | 6.33 | 6.4 | +1.27% | 282,811 | 180,789,148 |
| 2025-02-25 | 6.51 | 6.51 | 6.3 | 6.32 | -3.22% | 354,763 | 226,548,549 |
| 2025-02-24 | 6.54 | 6.61 | 6.46 | 6.53 | +0.31% | 281,289 | 184,085,347 |
| 2025-02-21 | 6.46 | 6.58 | 6.44 | 6.51 | +0.62% | 282,211 | 183,634,139 |
| 2025-02-20 | 6.47 | 6.48 | 6.34 | 6.47 | -0.31% | 242,413 | 155,601,538 |
| 2025-02-19 | 6.44 | 6.5 | 6.41 | 6.49 | +0.62% | 210,842 | 136,062,761 |
| 2025-02-18 | 6.58 | 6.62 | 6.43 | 6.45 | -1.98% | 221,971 | 144,976,318 |
| 2025-02-17 | 6.67 | 6.69 | 6.54 | 6.58 | -1.5% | 286,881 | 189,015,936 |
| 2025-02-14 | 6.71 | 6.81 | 6.64 | 6.68 | -0.15% | 276,751 | 185,399,875 |
| 2025-02-13 | 6.69 | 6.83 | 6.68 | 6.69 | 0% | 371,402 | 250,516,224 |
| 2025-02-12 | 6.58 | 6.69 | 6.58 | 6.69 | +1.67% | 259,712 | 172,868,014 |
| 2025-02-11 | 6.62 | 6.64 | 6.51 | 6.58 | -0.75% | 197,903 | 129,683,838 |
| 2025-02-10 | 6.63 | 6.72 | 6.62 | 6.63 | 0% | 240,955 | 160,275,719 |
| 2025-02-07 | 6.52 | 6.65 | 6.47 | 6.63 | +1.69% | 304,570 | 201,052,236 |
| 2025-02-06 | 6.41 | 6.54 | 6.35 | 6.52 | +1.24% | 233,022 | 150,870,237 |
| 2025-02-05 | 6.49 | 6.56 | 6.41 | 6.44 | +0.16% | 200,822 | 130,328,064 |
| 2025-01-27 | 6.49 | 6.56 | 6.42 | 6.43 | -1.08% | 133,977 | 86,859,311 |
| 2025-01-24 | 6.42 | 6.51 | 6.38 | 6.5 | +1.25% | 167,599 | 108,417,477 |
| 2025-01-23 | 6.52 | 6.62 | 6.41 | 6.42 | -1.08% | 211,684 | 137,714,394 |
| 2025-01-22 | 6.51 | 6.54 | 6.45 | 6.49 | -0.46% | 162,786 | 105,578,805 |
| 2025-01-21 | 6.58 | 6.6 | 6.45 | 6.52 | -0.61% | 159,017 | 103,319,079 |
| 2025-01-20 | 6.5 | 6.6 | 6.5 | 6.56 | +1.08% | 159,421 | 104,620,876 |
| 2025-01-17 | 6.39 | 6.51 | 6.38 | 6.49 | +1.09% | 174,241 | 112,616,024 |
| 2025-01-16 | 6.43 | 6.54 | 6.37 | 6.42 | +0.94% | 215,658 | 139,035,268 |
| 2025-01-15 | 6.4 | 6.45 | 6.34 | 6.36 | -0.63% | 173,054 | 110,607,199 |
| 2025-01-14 | 6.2 | 6.42 | 6.17 | 6.4 | +3.39% | 284,526 | 179,935,725 |
| 2025-01-13 | 6.1 | 6.23 | 6.06 | 6.19 | +0.65% | 172,833 | 106,426,581 |
| 2025-01-10 | 6.25 | 6.31 | 6.13 | 6.15 | -1.6% | 192,591 | 120,037,326 |
| 2025-01-09 | 6.26 | 6.32 | 6.23 | 6.25 | -0.79% | 155,671 | 97,664,980 |
| 2025-01-08 | 6.35 | 6.37 | 6.11 | 6.3 | -0.94% | 248,690 | 155,084,904 |
| 2025-01-07 | 6.32 | 6.39 | 6.26 | 6.36 | +0.47% | 153,360 | 97,090,220 |
| 2025-01-06 | 6.3 | 6.41 | 6.22 | 6.33 | 0% | 194,743 | 123,100,269 |
| 2025-01-03 | 6.51 | 6.57 | 6.26 | 6.33 | -2.47% | 261,788 | 167,717,669 |
| 2025-01-02 | 6.61 | 6.75 | 6.43 | 6.49 | -1.82% | 308,614 | 203,985,377 |
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：