股票概览
6.57
+0.15%
+0.01
6.53
开盘价
6.58
最高价
6.45
最低价
145,391
成交量
数据更新至: 2025-03-25
技术指标
6.73
MA5 (5日均线)
6.88
MA10 (10日均线)
7.02
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 | 6.53 | 6.58 | 6.45 | 6.57 | +0.15% | 145,391 | 94,574,930 |
| 2025-03-24 | 6.63 | 6.7 | 6.39 | 6.56 | -1.06% | 451,813 | 295,926,710 |
| 2025-03-21 | 7.01 | 7.01 | 6.63 | 6.63 | -5.42% | 580,451 | 393,965,536 |
| 2025-03-20 | 6.9 | 7.2 | 6.86 | 7.01 | +2.19% | 466,464 | 327,497,725 |
| 2025-03-19 | 6.89 | 6.97 | 6.83 | 6.86 | -0.72% | 228,241 | 157,427,640 |
| 2025-03-18 | 6.98 | 6.99 | 6.88 | 6.91 | -0.86% | 393,761 | 272,332,852 |
| 2025-03-17 | 7.1 | 7.12 | 6.96 | 6.97 | -1.55% | 383,224 | 269,334,459 |
| 2025-03-14 | 7.05 | 7.14 | 6.98 | 7.08 | +0.85% | 355,331 | 251,230,445 |
| 2025-03-13 | 7.14 | 7.19 | 6.98 | 7.02 | -2.5% | 466,879 | 329,066,094 |
| 2025-03-12 | 7.23 | 7.39 | 7.2 | 7.2 | -0.14% | 584,316 | 425,930,788 |
| 2025-03-11 | 7 | 7.27 | 6.96 | 7.21 | +1.55% | 550,138 | 392,206,621 |
| 2025-03-10 | 7.08 | 7.14 | 6.81 | 7.1 | +0.28% | 450,958 | 317,466,152 |
| 2025-03-07 | 7.13 | 7.31 | 7.08 | 7.08 | -0.98% | 431,900 | 309,418,302 |
| 2025-03-06 | 7.16 | 7.22 | 7.05 | 7.15 | -0.42% | 513,649 | 366,486,052 |
| 2025-03-05 | 7.31 | 7.44 | 7.16 | 7.18 | -2.71% | 553,827 | 401,918,742 |
| 2025-03-04 | 7.16 | 7.4 | 7.06 | 7.38 | +2.07% | 621,877 | 449,264,783 |
| 2025-03-03 | 7.08 | 7.42 | 7.08 | 7.23 | +2.55% | 795,411 | 579,205,430 |
| 2025-02-28 | 7.1 | 7.2 | 7.03 | 7.05 | -1.54% | 578,748 | 411,574,673 |
| 2025-02-27 | 7.11 | 7.26 | 7.08 | 7.16 | +0.56% | 583,898 | 418,705,643 |
| 2025-02-26 | 7.12 | 7.15 | 7 | 7.12 | -0.14% | 564,045 | 398,334,854 |
| 2025-02-25 | 7.17 | 7.26 | 7.04 | 7.13 | -2.19% | 693,623 | 493,481,818 |
| 2025-02-24 | 7.01 | 7.34 | 6.97 | 7.29 | +4.59% | 979,391 | 708,243,377 |
| 2025-02-21 | 6.82 | 7.08 | 6.81 | 6.97 | +0.58% | 814,182 | 564,906,583 |
| 2025-02-20 | 6.8 | 7.11 | 6.75 | 6.93 | +1.61% | 1,079,104 | 751,513,997 |
| 2025-02-19 | 6.79 | 6.99 | 6.65 | 6.82 | +0.74% | 1,592,706 | 1,081,719,546 |
| 2025-02-18 | 6.16 | 6.77 | 6.1 | 6.77 | +10.08% | 1,589,152 | 1,052,857,077 |
| 2025-02-17 | 6.18 | 6.19 | 6.08 | 6.15 | -0.49% | 437,749 | 268,398,975 |
| 2025-02-14 | 6.19 | 6.27 | 6.11 | 6.18 | -0.32% | 395,127 | 243,982,661 |
| 2025-02-13 | 6.15 | 6.27 | 6.14 | 6.2 | +0.49% | 485,611 | 301,731,723 |
| 2025-02-12 | 6.09 | 6.17 | 6.08 | 6.17 | +0.98% | 306,097 | 187,655,550 |
| 2025-02-11 | 6.26 | 6.26 | 6.07 | 6.11 | -2.24% | 382,742 | 234,075,810 |
| 2025-02-10 | 6.23 | 6.27 | 6.16 | 6.25 | +0.48% | 367,412 | 228,179,361 |
| 2025-02-07 | 6.26 | 6.33 | 6.15 | 6.22 | -0.48% | 495,813 | 309,960,596 |
| 2025-02-06 | 6.07 | 6.25 | 6.06 | 6.25 | +2.46% | 452,902 | 279,521,491 |
| 2025-02-05 | 5.95 | 6.12 | 5.89 | 6.1 | +2.52% | 428,423 | 258,784,001 |
| 2025-01-27 | 6 | 6.14 | 5.95 | 5.95 | -0.34% | 319,363 | 192,762,549 |
| 2025-01-24 | 5.94 | 6.01 | 5.9 | 5.97 | +0.51% | 243,721 | 145,404,885 |
| 2025-01-23 | 6.12 | 6.24 | 5.93 | 5.94 | -1.98% | 467,778 | 285,456,582 |
| 2025-01-22 | 6.05 | 6.13 | 5.98 | 6.06 | +0.17% | 301,539 | 182,408,715 |
| 2025-01-21 | 6.17 | 6.21 | 6.03 | 6.05 | -1.31% | 357,065 | 217,919,731 |
| 2025-01-20 | 6.04 | 6.24 | 5.92 | 6.13 | +1.49% | 492,592 | 301,025,503 |
| 2025-01-17 | 6.02 | 6.1 | 5.94 | 6.04 | -0.17% | 367,440 | 221,230,277 |
| 2025-01-16 | 5.95 | 6.12 | 5.95 | 6.05 | +1.68% | 412,819 | 249,749,039 |
| 2025-01-15 | 6.05 | 6.05 | 5.89 | 5.95 | -1.98% | 376,568 | 224,487,494 |
| 2025-01-14 | 5.92 | 6.07 | 5.87 | 6.07 | +3.41% | 501,328 | 300,765,301 |
| 2025-01-13 | 5.8 | 5.91 | 5.68 | 5.87 | -1.84% | 373,642 | 216,920,955 |
| 2025-01-10 | 6.22 | 6.25 | 5.98 | 5.98 | -3.39% | 438,836 | 266,313,409 |
| 2025-01-09 | 6.34 | 6.34 | 6.16 | 6.19 | -2.83% | 534,310 | 333,093,929 |
| 2025-01-08 | 6.22 | 6.55 | 6.16 | 6.37 | +1.92% | 958,137 | 613,831,546 |
| 2025-01-07 | 6.11 | 6.36 | 6.04 | 6.25 | +6.29% | 822,024 | 507,220,510 |
| 2025-01-06 | 6.14 | 6.17 | 5.8 | 5.88 | -3.92% | 490,492 | 292,771,457 |
| 2025-01-03 | 6.46 | 6.5 | 6.11 | 6.12 | -5.41% | 516,012 | 322,414,136 |
| 2025-01-02 | 6.46 | 6.67 | 6.4 | 6.47 | +0.15% | 639,119 | 418,089,361 |
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：