股票概览
7.01
+3.7%
+0.25
6.78
开盘价
7.07
最高价
6.73
最低价
377,494
成交量
数据更新至: 2025-03-25
技术指标
6.80
MA5 (5日均线)
6.76
MA10 (10日均线)
6.65
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 | 7.07 | 6.73 | 7.01 | +3.7% | 377,494 | 260,402,165 |
| 2025-03-24 | 6.79 | 6.84 | 6.71 | 6.76 | -0.29% | 250,856 | 169,955,866 |
| 2025-03-21 | 6.72 | 6.83 | 6.71 | 6.78 | +0.44% | 295,938 | 200,544,397 |
| 2025-03-20 | 6.71 | 6.85 | 6.71 | 6.75 | +0.45% | 258,143 | 175,112,330 |
| 2025-03-19 | 6.68 | 6.73 | 6.66 | 6.72 | +0.15% | 170,851 | 114,438,888 |
| 2025-03-18 | 6.78 | 6.79 | 6.69 | 6.71 | -1.03% | 229,658 | 154,240,094 |
| 2025-03-17 | 6.73 | 6.83 | 6.73 | 6.78 | +0.59% | 347,483 | 235,512,615 |
| 2025-03-14 | 6.7 | 6.74 | 6.66 | 6.74 | -0.15% | 362,905 | 243,354,305 |
| 2025-03-13 | 6.57 | 6.75 | 6.55 | 6.75 | +2.9% | 632,380 | 423,398,521 |
| 2025-03-12 | 6.6 | 6.61 | 6.55 | 6.56 | -0.61% | 164,436 | 108,004,626 |
| 2025-03-11 | 6.56 | 6.62 | 6.53 | 6.6 | 0% | 160,010 | 105,148,791 |
| 2025-03-10 | 6.56 | 6.65 | 6.55 | 6.6 | +0.61% | 261,164 | 172,342,438 |
| 2025-03-07 | 6.53 | 6.6 | 6.51 | 6.56 | +0.31% | 220,173 | 144,608,171 |
| 2025-03-06 | 6.48 | 6.58 | 6.47 | 6.54 | +0.93% | 223,943 | 146,373,411 |
| 2025-03-05 | 6.45 | 6.52 | 6.44 | 6.48 | +0.15% | 197,409 | 127,817,093 |
| 2025-03-04 | 6.51 | 6.52 | 6.45 | 6.47 | -0.92% | 202,221 | 131,023,082 |
| 2025-03-03 | 6.47 | 6.57 | 6.46 | 6.53 | +1.71% | 261,574 | 170,900,765 |
| 2025-02-28 | 6.58 | 6.63 | 6.42 | 6.42 | -2.73% | 408,449 | 265,509,097 |
| 2025-02-27 | 6.67 | 6.68 | 6.55 | 6.6 | -0.75% | 255,342 | 168,392,229 |
| 2025-02-26 | 6.52 | 6.67 | 6.52 | 6.65 | +1.99% | 338,909 | 224,094,255 |
| 2025-02-25 | 6.51 | 6.56 | 6.45 | 6.52 | 0% | 272,841 | 178,027,592 |
| 2025-02-24 | 6.5 | 6.55 | 6.48 | 6.52 | -0.31% | 238,900 | 155,533,388 |
| 2025-02-21 | 6.55 | 6.57 | 6.5 | 6.54 | -0.15% | 237,313 | 155,030,534 |
| 2025-02-20 | 6.57 | 6.58 | 6.53 | 6.55 | -0.46% | 205,729 | 134,691,316 |
| 2025-02-19 | 6.6 | 6.61 | 6.52 | 6.58 | -0.75% | 272,542 | 178,690,572 |
| 2025-02-18 | 6.69 | 6.73 | 6.6 | 6.63 | -0.45% | 305,126 | 203,419,472 |
| 2025-02-17 | 6.71 | 6.72 | 6.64 | 6.66 | -0.75% | 262,789 | 174,957,229 |
| 2025-02-14 | 6.73 | 6.76 | 6.7 | 6.71 | -0.45% | 157,344 | 105,797,625 |
| 2025-02-13 | 6.75 | 6.8 | 6.74 | 6.74 | -0.15% | 186,734 | 126,435,586 |
| 2025-02-12 | 6.73 | 6.76 | 6.7 | 6.75 | -0.15% | 173,645 | 116,922,793 |
| 2025-02-11 | 6.79 | 6.8 | 6.72 | 6.76 | -0.44% | 171,532 | 115,727,065 |
| 2025-02-10 | 6.83 | 6.84 | 6.77 | 6.79 | -0.59% | 223,804 | 151,961,815 |
| 2025-02-07 | 6.72 | 6.86 | 6.68 | 6.83 | +1.64% | 314,106 | 213,752,159 |
| 2025-02-06 | 6.67 | 6.73 | 6.63 | 6.72 | +0.9% | 199,424 | 133,359,375 |
| 2025-02-05 | 6.8 | 6.81 | 6.63 | 6.66 | -1.62% | 227,787 | 152,238,079 |
| 2025-01-27 | 6.79 | 6.86 | 6.74 | 6.77 | 0% | 197,763 | 134,365,595 |
| 2025-01-24 | 6.7 | 6.79 | 6.67 | 6.77 | +0.89% | 163,464 | 110,383,648 |
| 2025-01-23 | 6.73 | 6.81 | 6.7 | 6.71 | 0% | 172,800 | 116,775,946 |
| 2025-01-22 | 6.68 | 6.71 | 6.63 | 6.71 | 0% | 154,901 | 103,325,556 |
| 2025-01-21 | 6.81 | 6.82 | 6.7 | 6.71 | -1.32% | 176,061 | 118,562,903 |
| 2025-01-20 | 6.85 | 6.85 | 6.76 | 6.8 | -0.15% | 196,451 | 133,645,793 |
| 2025-01-17 | 6.8 | 6.84 | 6.77 | 6.81 | 0% | 128,079 | 87,130,745 |
| 2025-01-16 | 6.78 | 6.93 | 6.77 | 6.81 | +1.04% | 261,485 | 179,172,137 |
| 2025-01-15 | 6.76 | 6.8 | 6.71 | 6.74 | -0.59% | 153,972 | 103,914,198 |
| 2025-01-14 | 6.68 | 6.79 | 6.66 | 6.78 | +1.5% | 253,062 | 170,270,129 |
| 2025-01-13 | 6.65 | 6.72 | 6.61 | 6.68 | +0.15% | 196,489 | 130,918,141 |
| 2025-01-10 | 6.79 | 6.84 | 6.66 | 6.67 | -2.06% | 205,877 | 138,299,656 |
| 2025-01-09 | 6.8 | 6.85 | 6.73 | 6.81 | -0.15% | 128,624 | 87,504,187 |
| 2025-01-08 | 6.96 | 6.97 | 6.77 | 6.82 | -2.01% | 238,285 | 163,386,549 |
| 2025-01-07 | 7.03 | 7.08 | 6.92 | 6.96 | -1.14% | 193,862 | 135,126,620 |
| 2025-01-06 | 6.92 | 7.1 | 6.87 | 7.04 | +1% | 243,205 | 170,262,749 |
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：