股票概览
6.67
0%
0
6.67
开盘价
6.7
最高价
6.6
最低价
67,220
成交量
数据更新至: 2025-03-25
技术指标
6.70
MA5 (5日均线)
6.73
MA10 (10日均线)
6.38
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 | 6.67 | 6.7 | 6.6 | 6.67 | 0% | 67,220 | 44,775,331 |
| 2025-03-24 | 6.74 | 6.79 | 6.57 | 6.67 | -0.74% | 142,342 | 94,821,623 |
| 2025-03-21 | 6.76 | 6.81 | 6.69 | 6.72 | -0.59% | 112,293 | 75,824,478 |
| 2025-03-20 | 6.69 | 6.86 | 6.68 | 6.76 | +0.9% | 159,753 | 107,800,104 |
| 2025-03-19 | 6.78 | 6.94 | 6.67 | 6.7 | -0.59% | 193,352 | 130,628,954 |
| 2025-03-18 | 6.92 | 6.93 | 6.66 | 6.74 | -2.18% | 252,974 | 171,407,241 |
| 2025-03-17 | 6.87 | 7 | 6.79 | 6.89 | +1.03% | 320,483 | 220,874,573 |
| 2025-03-14 | 6.7 | 6.92 | 6.69 | 6.82 | -0.58% | 450,867 | 307,148,142 |
| 2025-03-13 | 6.43 | 6.95 | 6.42 | 6.86 | +6.69% | 770,858 | 523,125,838 |
| 2025-03-12 | 6.21 | 6.55 | 6.2 | 6.43 | +3.71% | 364,187 | 233,155,306 |
| 2025-03-11 | 6.09 | 6.2 | 6.06 | 6.2 | +1.64% | 150,901 | 92,802,915 |
| 2025-03-10 | 6.1 | 6.12 | 6.06 | 6.1 | +0.99% | 85,843 | 52,280,357 |
| 2025-03-07 | 6.01 | 6.08 | 5.99 | 6.04 | +0.17% | 69,527 | 42,011,794 |
| 2025-03-06 | 5.99 | 6.04 | 5.93 | 6.03 | +1.52% | 73,030 | 43,836,932 |
| 2025-03-05 | 5.98 | 6.02 | 5.91 | 5.94 | -0.67% | 58,183 | 34,544,882 |
| 2025-03-04 | 5.96 | 6.01 | 5.82 | 5.98 | +0.17% | 52,748 | 31,513,392 |
| 2025-03-03 | 6.04 | 6.06 | 5.95 | 5.97 | -1% | 111,708 | 67,120,610 |
| 2025-02-28 | 6.06 | 6.11 | 6.02 | 6.03 | -0.66% | 86,132 | 52,234,655 |
| 2025-02-27 | 6.06 | 6.1 | 6.01 | 6.07 | +0.33% | 70,292 | 42,474,892 |
| 2025-02-26 | 6.03 | 6.1 | 6.03 | 6.05 | +0.17% | 61,063 | 37,009,913 |
| 2025-02-25 | 6.01 | 6.1 | 6 | 6.04 | -1.15% | 91,821 | 55,501,941 |
| 2025-02-24 | 6.06 | 6.16 | 6.05 | 6.11 | +0.66% | 75,895 | 46,375,024 |
| 2025-02-21 | 6.07 | 6.1 | 6.03 | 6.07 | -0.49% | 67,801 | 41,128,331 |
| 2025-02-20 | 6.06 | 6.15 | 5.99 | 6.1 | +0.66% | 137,680 | 83,471,031 |
| 2025-02-19 | 6.04 | 6.09 | 6.03 | 6.06 | -0.16% | 54,044 | 32,726,309 |
| 2025-02-18 | 6.1 | 6.13 | 6.03 | 6.07 | -0.98% | 62,631 | 38,123,651 |
| 2025-02-17 | 6.1 | 6.15 | 6.08 | 6.13 | +0.49% | 58,246 | 35,617,472 |
| 2025-02-14 | 6.13 | 6.15 | 6.06 | 6.1 | -0.49% | 57,385 | 34,990,888 |
| 2025-02-13 | 6.15 | 6.17 | 6.12 | 6.13 | -0.33% | 52,411 | 32,221,098 |
| 2025-02-12 | 6.13 | 6.18 | 6.1 | 6.15 | 0% | 55,348 | 33,954,133 |
| 2025-02-11 | 6.2 | 6.2 | 6.12 | 6.15 | -0.49% | 64,037 | 39,376,563 |
| 2025-02-10 | 6.13 | 6.19 | 6.11 | 6.18 | +1.15% | 73,073 | 45,058,596 |
| 2025-02-07 | 6.08 | 6.17 | 6.05 | 6.11 | +0.83% | 89,145 | 54,617,451 |
| 2025-02-06 | 6.05 | 6.07 | 5.97 | 6.06 | +0.33% | 71,687 | 43,238,841 |
| 2025-02-05 | 6.1 | 6.12 | 5.99 | 6.04 | -0.82% | 80,166 | 48,502,166 |
| 2025-01-27 | 5.95 | 6.13 | 5.95 | 6.09 | +2.7% | 117,250 | 71,169,871 |
| 2025-01-24 | 5.89 | 5.96 | 5.85 | 5.93 | +0.51% | 79,707 | 47,076,776 |
| 2025-01-23 | 5.85 | 5.97 | 5.85 | 5.9 | +1.2% | 80,984 | 47,983,621 |
| 2025-01-22 | 5.85 | 5.86 | 5.8 | 5.83 | -0.68% | 36,422 | 21,197,573 |
| 2025-01-21 | 5.88 | 5.91 | 5.82 | 5.87 | 0% | 41,793 | 24,463,696 |
| 2025-01-20 | 5.88 | 5.91 | 5.82 | 5.87 | +0.34% | 51,035 | 29,993,808 |
| 2025-01-17 | 5.81 | 5.86 | 5.77 | 5.85 | +0.17% | 55,168 | 32,144,030 |
| 2025-01-16 | 5.87 | 5.92 | 5.8 | 5.84 | 0% | 63,238 | 37,038,726 |
| 2025-01-15 | 5.83 | 5.87 | 5.76 | 5.84 | +0.69% | 68,854 | 40,107,645 |
| 2025-01-14 | 5.69 | 5.81 | 5.67 | 5.8 | +2.29% | 96,390 | 55,349,444 |
| 2025-01-13 | 5.75 | 5.75 | 5.65 | 5.67 | -1.9% | 71,495 | 40,682,839 |
| 2025-01-10 | 5.85 | 5.87 | 5.77 | 5.78 | -1.03% | 59,972 | 34,867,398 |
| 2025-01-09 | 5.86 | 5.91 | 5.84 | 5.84 | -1.18% | 56,638 | 33,212,376 |
| 2025-01-08 | 5.97 | 5.98 | 5.8 | 5.91 | -0.67% | 106,529 | 62,725,712 |
| 2025-01-07 | 6.02 | 6.02 | 5.88 | 5.95 | -0.67% | 74,425 | 44,115,550 |
| 2025-01-06 | 5.97 | 6.04 | 5.88 | 5.99 | +0.34% | 87,386 | 52,077,595 |
| 2025-01-03 | 6.08 | 6.16 | 5.95 | 5.97 | -1.81% | 105,728 | 63,902,880 |
| 2025-01-02 | 6.27 | 6.32 | 6.02 | 6.08 | -3.03% | 140,605 | 86,952,646 |
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：