股票概览
6.45
-0.31%
-0.02
6.45
开盘价
6.47
最高价
6.41
最低价
122,410
成交量
数据更新至: 2025-03-25
技术指标
6.62
MA5 (5日均线)
6.71
MA10 (10日均线)
6.82
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 | 6.45 | 6.47 | 6.41 | 6.45 | -0.31% | 122,410 | 78,783,311 |
| 2025-03-24 | 6.63 | 6.63 | 6.34 | 6.47 | -2.41% | 421,556 | 272,162,592 |
| 2025-03-21 | 6.72 | 6.75 | 6.63 | 6.63 | -1.92% | 358,916 | 239,689,233 |
| 2025-03-20 | 6.8 | 6.84 | 6.75 | 6.76 | -0.73% | 294,021 | 199,530,369 |
| 2025-03-19 | 6.83 | 6.92 | 6.79 | 6.81 | -0.87% | 367,780 | 251,836,208 |
| 2025-03-18 | 6.94 | 6.98 | 6.83 | 6.87 | +0.73% | 473,052 | 326,565,609 |
| 2025-03-17 | 6.77 | 6.87 | 6.76 | 6.82 | +0.89% | 397,727 | 271,173,646 |
| 2025-03-14 | 6.66 | 6.79 | 6.64 | 6.76 | +1.5% | 362,385 | 243,967,893 |
| 2025-03-13 | 6.82 | 6.84 | 6.62 | 6.66 | -2.49% | 424,303 | 284,313,851 |
| 2025-03-12 | 6.83 | 6.88 | 6.82 | 6.83 | +0.15% | 347,958 | 238,446,578 |
| 2025-03-11 | 6.7 | 6.84 | 6.68 | 6.82 | 0% | 307,035 | 208,028,925 |
| 2025-03-10 | 6.86 | 6.91 | 6.76 | 6.82 | -0.15% | 302,978 | 206,605,042 |
| 2025-03-07 | 6.91 | 6.94 | 6.78 | 6.83 | -1.73% | 481,904 | 330,957,671 |
| 2025-03-06 | 6.84 | 6.98 | 6.84 | 6.95 | +1.61% | 537,624 | 372,372,365 |
| 2025-03-05 | 6.92 | 6.92 | 6.76 | 6.84 | -1.16% | 421,608 | 287,215,231 |
| 2025-03-04 | 6.83 | 6.93 | 6.78 | 6.92 | +1.32% | 330,957 | 227,304,908 |
| 2025-03-03 | 6.9 | 6.94 | 6.8 | 6.83 | -0.44% | 397,334 | 273,132,694 |
| 2025-02-28 | 7.05 | 7.1 | 6.85 | 6.86 | -3.38% | 632,865 | 441,906,377 |
| 2025-02-27 | 7.28 | 7.3 | 7.03 | 7.1 | -2.61% | 863,503 | 615,435,202 |
| 2025-02-26 | 7.3 | 7.5 | 7.23 | 7.29 | -1.49% | 1,051,916 | 770,016,734 |
| 2025-02-25 | 7.1 | 7.49 | 7.06 | 7.4 | +3.79% | 1,613,035 | 1,188,142,056 |
| 2025-02-24 | 7.2 | 7.25 | 7.06 | 7.13 | -0.7% | 754,353 | 540,106,748 |
| 2025-02-21 | 7.06 | 7.25 | 6.97 | 7.18 | +1.56% | 988,996 | 705,964,365 |
| 2025-02-20 | 7.05 | 7.13 | 7.02 | 7.07 | -0.98% | 628,744 | 444,460,494 |
| 2025-02-19 | 7.1 | 7.19 | 7.01 | 7.14 | +2.59% | 936,683 | 664,388,540 |
| 2025-02-18 | 7.2 | 7.22 | 6.94 | 6.96 | -4.66% | 924,627 | 654,076,420 |
| 2025-02-17 | 7.45 | 7.48 | 7.18 | 7.3 | -0.27% | 1,148,459 | 840,886,769 |
| 2025-02-14 | 7.52 | 7.52 | 7.27 | 7.32 | -5.55% | 1,724,538 | 1,272,732,981 |
| 2025-02-13 | 7.46 | 7.99 | 7.36 | 7.75 | +4.59% | 3,040,380 | 2,345,506,824 |
| 2025-02-12 | 6.79 | 7.41 | 6.75 | 7.41 | +9.94% | 1,971,127 | 1,411,691,121 |
| 2025-02-11 | 6.91 | 6.92 | 6.71 | 6.74 | -3.16% | 752,593 | 508,808,812 |
| 2025-02-10 | 6.75 | 6.98 | 6.71 | 6.96 | +2.65% | 1,007,401 | 692,152,261 |
| 2025-02-07 | 6.66 | 6.8 | 6.56 | 6.78 | +2.88% | 1,246,369 | 835,890,988 |
| 2025-02-06 | 6.2 | 6.65 | 6.16 | 6.59 | +5.1% | 1,092,274 | 705,688,270 |
| 2025-02-05 | 6.17 | 6.3 | 6.15 | 6.27 | +2.62% | 512,183 | 319,985,298 |
| 2025-01-27 | 6.35 | 6.4 | 6.11 | 6.11 | -3.48% | 494,489 | 307,491,657 |
| 2025-01-24 | 6.22 | 6.38 | 6.18 | 6.33 | +1.44% | 505,084 | 318,933,838 |
| 2025-01-23 | 6.32 | 6.51 | 6.24 | 6.24 | 0% | 679,434 | 433,740,656 |
| 2025-01-22 | 6.37 | 6.37 | 6.23 | 6.24 | -2.35% | 407,062 | 255,574,447 |
| 2025-01-21 | 6.54 | 6.57 | 6.32 | 6.39 | -1.39% | 466,570 | 298,650,200 |
| 2025-01-20 | 6.49 | 6.56 | 6.42 | 6.48 | +0.62% | 576,803 | 375,103,564 |
| 2025-01-17 | 6.53 | 6.54 | 6.36 | 6.44 | -1.83% | 673,646 | 433,233,914 |
| 2025-01-16 | 6.5 | 6.8 | 6.5 | 6.56 | +1.23% | 1,118,978 | 742,905,006 |
| 2025-01-15 | 6.64 | 6.7 | 6.44 | 6.48 | -2.56% | 845,768 | 550,517,707 |
| 2025-01-14 | 6.26 | 6.65 | 6.26 | 6.65 | +5.39% | 1,176,155 | 768,197,511 |
| 2025-01-13 | 6.5 | 6.54 | 6.26 | 6.31 | -4.83% | 1,019,817 | 650,574,719 |
| 2025-01-10 | 6.37 | 6.92 | 6.27 | 6.63 | +4.74% | 1,743,300 | 1,149,820,234 |
| 2025-01-09 | 6.21 | 6.42 | 6.2 | 6.33 | +0.8% | 604,190 | 383,295,084 |
| 2025-01-08 | 6.35 | 6.48 | 6.07 | 6.28 | -0.48% | 677,220 | 424,002,812 |
| 2025-01-07 | 6.14 | 6.36 | 6.12 | 6.31 | +3.61% | 687,757 | 429,542,509 |
| 2025-01-06 | 6.25 | 6.27 | 6.05 | 6.09 | -3.18% | 615,578 | 378,293,903 |
| 2025-01-03 | 6.69 | 6.72 | 6.25 | 6.29 | -5.84% | 787,149 | 506,636,331 |
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：