股票概览
6.83
-0.87%
-0.06
6.86
开盘价
6.89
最高价
6.75
最低价
50,714
成交量
数据更新至: 2025-03-25
技术指标
7.00
MA5 (5日均线)
7.00
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 | 6.86 | 6.89 | 6.75 | 6.83 | -0.87% | 50,714 | 34,591,259 |
| 2025-03-24 | 7.01 | 7.05 | 6.76 | 6.89 | -2.13% | 131,772 | 90,722,702 |
| 2025-03-21 | 7.1 | 7.2 | 7 | 7.04 | -1.54% | 121,441 | 86,066,417 |
| 2025-03-20 | 7.11 | 7.32 | 7.1 | 7.15 | +0.56% | 200,463 | 144,515,130 |
| 2025-03-19 | 7.11 | 7.18 | 7.03 | 7.11 | 0% | 88,155 | 62,776,298 |
| 2025-03-18 | 7.11 | 7.14 | 7.02 | 7.11 | 0% | 100,036 | 70,813,991 |
| 2025-03-17 | 7.04 | 7.28 | 7.03 | 7.11 | +1.14% | 178,717 | 127,659,068 |
| 2025-03-14 | 6.76 | 7.06 | 6.73 | 7.03 | +3.38% | 167,476 | 115,990,005 |
| 2025-03-13 | 6.93 | 6.93 | 6.7 | 6.8 | -1.88% | 125,254 | 84,857,050 |
| 2025-03-12 | 6.93 | 7.02 | 6.91 | 6.93 | +0.14% | 101,989 | 71,070,731 |
| 2025-03-11 | 6.87 | 6.93 | 6.78 | 6.92 | -0.14% | 119,897 | 82,111,879 |
| 2025-03-10 | 6.99 | 7.02 | 6.9 | 6.93 | -1.42% | 120,351 | 83,535,400 |
| 2025-03-07 | 7.16 | 7.2 | 6.98 | 7.03 | -2.5% | 178,680 | 126,625,667 |
| 2025-03-06 | 7.02 | 7.26 | 6.99 | 7.21 | +2.85% | 222,212 | 158,391,904 |
| 2025-03-05 | 7.06 | 7.08 | 6.86 | 7.01 | -1.13% | 148,430 | 103,195,542 |
| 2025-03-04 | 6.92 | 7.1 | 6.92 | 7.09 | +1.58% | 139,904 | 98,517,670 |
| 2025-03-03 | 6.99 | 7.19 | 6.92 | 6.98 | -0.29% | 204,194 | 143,856,348 |
| 2025-02-28 | 7.16 | 7.34 | 6.97 | 7 | -2.37% | 318,854 | 227,474,822 |
| 2025-02-27 | 7.05 | 7.23 | 7.03 | 7.17 | +1.56% | 224,145 | 159,768,130 |
| 2025-02-26 | 6.93 | 7.18 | 6.93 | 7.06 | +1.44% | 155,249 | 109,854,872 |
| 2025-02-25 | 7 | 7.12 | 6.95 | 6.96 | -1.69% | 130,806 | 91,860,499 |
| 2025-02-24 | 6.98 | 7.09 | 6.85 | 7.08 | +1.29% | 227,573 | 158,930,423 |
| 2025-02-21 | 7.05 | 7.26 | 6.88 | 6.99 | -2.37% | 366,608 | 258,047,457 |
| 2025-02-20 | 6.7 | 7.38 | 6.66 | 7.16 | +6.55% | 472,818 | 335,739,000 |
| 2025-02-19 | 6.68 | 6.74 | 6.55 | 6.72 | +1.2% | 118,992 | 79,442,704 |
| 2025-02-18 | 6.94 | 6.94 | 6.61 | 6.64 | -4.32% | 156,366 | 105,609,119 |
| 2025-02-17 | 6.89 | 6.99 | 6.86 | 6.94 | +1.17% | 141,608 | 98,089,631 |
| 2025-02-14 | 6.95 | 7 | 6.81 | 6.86 | -1.72% | 154,183 | 106,130,737 |
| 2025-02-13 | 7 | 7.07 | 6.92 | 6.98 | -0.43% | 138,127 | 96,663,012 |
| 2025-02-12 | 6.94 | 7.04 | 6.94 | 7.01 | +0.57% | 137,703 | 96,239,100 |
| 2025-02-11 | 7 | 7.06 | 6.88 | 6.97 | 0% | 125,877 | 87,462,847 |
| 2025-02-10 | 6.87 | 6.97 | 6.81 | 6.97 | +1.46% | 168,861 | 116,515,553 |
| 2025-02-07 | 6.64 | 6.96 | 6.62 | 6.87 | +2.84% | 233,671 | 159,634,796 |
| 2025-02-06 | 6.45 | 6.78 | 6.31 | 6.68 | +3.57% | 202,406 | 133,457,798 |
| 2025-02-05 | 6.4 | 6.5 | 6.35 | 6.45 | +1.9% | 100,476 | 64,757,951 |
| 2025-01-27 | 6.41 | 6.52 | 6.31 | 6.33 | -1.09% | 97,005 | 62,160,886 |
| 2025-01-24 | 6.34 | 6.45 | 6.3 | 6.4 | +0.31% | 111,698 | 71,267,574 |
| 2025-01-23 | 6.5 | 6.65 | 6.37 | 6.38 | -0.78% | 119,002 | 77,543,985 |
| 2025-01-22 | 6.54 | 6.56 | 6.41 | 6.43 | -2.28% | 95,143 | 61,420,008 |
| 2025-01-21 | 6.7 | 6.75 | 6.53 | 6.58 | -1.64% | 90,454 | 59,774,038 |
| 2025-01-20 | 6.6 | 6.72 | 6.49 | 6.69 | +1.52% | 121,615 | 80,728,945 |
| 2025-01-17 | 6.65 | 6.67 | 6.56 | 6.59 | -1.79% | 118,927 | 78,608,956 |
| 2025-01-16 | 6.55 | 6.79 | 6.55 | 6.71 | +2.44% | 166,176 | 111,356,250 |
| 2025-01-15 | 6.58 | 6.68 | 6.5 | 6.55 | +0.15% | 144,626 | 95,299,667 |
| 2025-01-14 | 6.14 | 6.55 | 6.13 | 6.54 | +6.34% | 157,314 | 100,759,764 |
| 2025-01-13 | 6.13 | 6.18 | 5.98 | 6.15 | -1.44% | 114,556 | 69,728,529 |
| 2025-01-10 | 6.55 | 6.56 | 6.21 | 6.24 | -4.88% | 140,392 | 89,690,344 |
| 2025-01-09 | 6.49 | 6.62 | 6.46 | 6.56 | +0.77% | 132,496 | 86,695,818 |
| 2025-01-08 | 6.43 | 6.52 | 6.2 | 6.51 | +1.72% | 163,995 | 105,040,138 |
| 2025-01-07 | 6.16 | 6.41 | 6.16 | 6.4 | +3.73% | 150,973 | 95,115,820 |
| 2025-01-06 | 6.23 | 6.26 | 6 | 6.17 | -0.96% | 144,144 | 88,748,587 |
| 2025-01-03 | 6.7 | 6.72 | 6.18 | 6.23 | -6.32% | 220,556 | 140,414,046 |
| 2025-01-02 | 6.71 | 6.93 | 6.57 | 6.65 | -1.63% | 162,457 | 109,527,744 |
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：