股票概览
6.66
-0.3%
-0.02
6.66
开盘价
6.69
最高价
6.57
最低价
101,779
成交量
数据更新至: 2025-03-25
技术指标
6.79
MA5 (5日均线)
6.78
MA10 (10日均线)
6.72
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 | 6.66 | 6.69 | 6.57 | 6.66 | -0.3% | 101,779 | 67,473,607 |
| 2025-03-24 | 6.8 | 6.87 | 6.55 | 6.68 | -2.34% | 265,275 | 177,149,480 |
| 2025-03-21 | 6.89 | 7.02 | 6.82 | 6.84 | -1.44% | 269,698 | 186,267,294 |
| 2025-03-20 | 6.84 | 7.05 | 6.82 | 6.94 | +1.91% | 347,995 | 241,552,977 |
| 2025-03-19 | 6.82 | 6.84 | 6.76 | 6.81 | 0% | 162,998 | 110,994,670 |
| 2025-03-18 | 6.84 | 6.86 | 6.76 | 6.81 | -0.15% | 145,128 | 98,665,655 |
| 2025-03-17 | 6.8 | 6.88 | 6.77 | 6.82 | +0.74% | 210,578 | 143,546,322 |
| 2025-03-14 | 6.68 | 6.78 | 6.64 | 6.77 | +1.04% | 212,691 | 143,018,381 |
| 2025-03-13 | 6.73 | 6.74 | 6.61 | 6.7 | -0.74% | 195,411 | 130,326,929 |
| 2025-03-12 | 6.74 | 6.83 | 6.72 | 6.75 | +0.45% | 208,976 | 141,561,099 |
| 2025-03-11 | 6.59 | 6.73 | 6.56 | 6.72 | +1.05% | 193,502 | 128,957,102 |
| 2025-03-10 | 6.7 | 6.7 | 6.61 | 6.65 | -0.3% | 131,394 | 87,452,023 |
| 2025-03-07 | 6.71 | 6.75 | 6.64 | 6.67 | -0.45% | 154,667 | 103,459,021 |
| 2025-03-06 | 6.63 | 6.74 | 6.61 | 6.7 | +1.36% | 210,196 | 140,683,652 |
| 2025-03-05 | 6.59 | 6.66 | 6.53 | 6.61 | -0.75% | 214,357 | 141,034,740 |
| 2025-03-04 | 6.45 | 6.89 | 6.43 | 6.66 | +2.46% | 363,501 | 242,526,049 |
| 2025-03-03 | 6.56 | 6.62 | 6.47 | 6.5 | -0.31% | 183,067 | 119,720,688 |
| 2025-02-28 | 6.7 | 6.72 | 6.5 | 6.52 | -2.98% | 218,670 | 144,031,330 |
| 2025-02-27 | 6.8 | 6.84 | 6.64 | 6.72 | -0.74% | 218,840 | 147,367,875 |
| 2025-02-26 | 6.67 | 6.79 | 6.65 | 6.77 | +1.5% | 270,086 | 182,074,840 |
| 2025-02-25 | 6.62 | 6.73 | 6.56 | 6.67 | +0.15% | 190,870 | 127,191,366 |
| 2025-02-24 | 6.63 | 6.74 | 6.6 | 6.66 | +0.76% | 208,405 | 138,992,097 |
| 2025-02-21 | 6.65 | 6.67 | 6.56 | 6.61 | -0.15% | 205,400 | 135,994,228 |
| 2025-02-20 | 6.71 | 6.72 | 6.6 | 6.62 | -1.49% | 166,694 | 110,688,369 |
| 2025-02-19 | 6.61 | 6.73 | 6.58 | 6.72 | +1.36% | 180,313 | 120,625,569 |
| 2025-02-18 | 6.73 | 6.76 | 6.58 | 6.63 | -1.19% | 239,720 | 160,261,112 |
| 2025-02-17 | 6.8 | 6.81 | 6.66 | 6.71 | +0.15% | 205,407 | 138,054,063 |
| 2025-02-14 | 6.67 | 6.78 | 6.65 | 6.7 | +0.45% | 181,405 | 121,759,399 |
| 2025-02-13 | 6.73 | 6.79 | 6.67 | 6.67 | -1.04% | 211,700 | 142,672,719 |
| 2025-02-12 | 6.64 | 6.75 | 6.63 | 6.74 | +1.51% | 214,618 | 143,456,116 |
| 2025-02-11 | 6.72 | 6.74 | 6.62 | 6.64 | -1.78% | 245,177 | 163,130,165 |
| 2025-02-10 | 6.7 | 6.77 | 6.65 | 6.76 | +1.96% | 356,496 | 240,200,301 |
| 2025-02-07 | 6.53 | 6.73 | 6.52 | 6.63 | +1.22% | 370,296 | 245,712,252 |
| 2025-02-06 | 6.38 | 6.55 | 6.32 | 6.55 | +2.34% | 280,217 | 180,265,300 |
| 2025-02-05 | 6.38 | 6.42 | 6.33 | 6.4 | +0.31% | 231,645 | 147,935,770 |
| 2025-01-27 | 6.32 | 6.44 | 6.32 | 6.38 | +1.59% | 255,724 | 163,172,135 |
| 2025-01-24 | 6.28 | 6.3 | 6.22 | 6.28 | +0.48% | 203,193 | 127,092,386 |
| 2025-01-23 | 6.35 | 6.44 | 6.24 | 6.25 | -0.32% | 256,701 | 162,812,228 |
| 2025-01-22 | 6.38 | 6.41 | 6.25 | 6.27 | -2.64% | 305,359 | 192,499,366 |
| 2025-01-21 | 6.6 | 6.66 | 6.4 | 6.44 | +4.21% | 576,670 | 374,444,916 |
| 2025-01-20 | 6.22 | 6.24 | 6.14 | 6.18 | 0% | 116,773 | 72,340,927 |
| 2025-01-17 | 6.11 | 6.19 | 6.08 | 6.18 | +0.49% | 129,367 | 79,431,255 |
| 2025-01-16 | 6.07 | 6.18 | 6.05 | 6.15 | +1.49% | 155,028 | 94,925,526 |
| 2025-01-15 | 6.08 | 6.13 | 6.02 | 6.06 | -0.66% | 131,547 | 79,669,349 |
| 2025-01-14 | 5.82 | 6.1 | 5.82 | 6.1 | +4.63% | 198,971 | 119,061,511 |
| 2025-01-13 | 5.7 | 5.84 | 5.65 | 5.83 | +1.04% | 126,843 | 72,998,574 |
| 2025-01-10 | 5.91 | 5.98 | 5.77 | 5.77 | -1.7% | 168,748 | 99,298,230 |
| 2025-01-09 | 5.87 | 5.95 | 5.83 | 5.87 | -0.68% | 123,584 | 72,862,713 |
| 2025-01-08 | 5.93 | 5.95 | 5.74 | 5.91 | -0.84% | 197,081 | 115,327,680 |
| 2025-01-07 | 5.93 | 5.97 | 5.86 | 5.96 | +0.51% | 172,399 | 102,074,364 |
| 2025-01-06 | 5.92 | 5.95 | 5.78 | 5.93 | +0.17% | 166,244 | 97,871,865 |
| 2025-01-03 | 6.14 | 6.18 | 5.9 | 5.92 | -3.27% | 214,073 | 128,710,890 |
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：