股票概览
6.52
-1.21%
-0.08
6.62
开盘价
6.62
最高价
6.45
最低价
102,184
成交量
数据更新至: 2025-03-25
技术指标
6.60
MA5 (5日均线)
6.57
MA10 (10日均线)
6.52
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 | 6.62 | 6.62 | 6.45 | 6.52 | -1.21% | 102,184 | 66,595,712 |
| 2025-03-24 | 6.59 | 6.83 | 6.5 | 6.6 | +0.76% | 253,313 | 168,390,461 |
| 2025-03-21 | 6.63 | 6.66 | 6.52 | 6.55 | -1.21% | 103,972 | 68,362,061 |
| 2025-03-20 | 6.69 | 6.69 | 6.62 | 6.63 | -0.9% | 87,180 | 58,012,696 |
| 2025-03-19 | 6.73 | 6.76 | 6.66 | 6.69 | -1.04% | 105,440 | 70,656,608 |
| 2025-03-18 | 6.76 | 6.79 | 6.67 | 6.76 | -0.15% | 139,947 | 94,117,177 |
| 2025-03-17 | 6.59 | 6.94 | 6.57 | 6.77 | +3.52% | 330,670 | 224,583,433 |
| 2025-03-14 | 6.32 | 6.54 | 6.31 | 6.54 | +3.65% | 182,205 | 117,335,265 |
| 2025-03-13 | 6.37 | 6.39 | 6.26 | 6.31 | -0.94% | 93,481 | 59,023,617 |
| 2025-03-12 | 6.38 | 6.43 | 6.35 | 6.37 | -0.16% | 86,801 | 55,358,737 |
| 2025-03-11 | 6.36 | 6.38 | 6.28 | 6.38 | -0.31% | 86,316 | 54,728,426 |
| 2025-03-10 | 6.41 | 6.47 | 6.34 | 6.4 | +0.79% | 119,588 | 76,511,057 |
| 2025-03-07 | 6.4 | 6.45 | 6.23 | 6.35 | -0.94% | 125,030 | 79,622,328 |
| 2025-03-06 | 6.38 | 6.43 | 6.27 | 6.41 | +1.75% | 121,575 | 77,454,062 |
| 2025-03-05 | 6.43 | 6.43 | 6.21 | 6.3 | -1.87% | 162,373 | 102,041,642 |
| 2025-03-04 | 6.52 | 6.56 | 6.41 | 6.42 | -1.83% | 197,160 | 127,782,144 |
| 2025-03-03 | 6.56 | 6.67 | 6.53 | 6.54 | -0.15% | 104,530 | 68,937,949 |
| 2025-02-28 | 6.71 | 6.77 | 6.53 | 6.55 | -2.82% | 162,747 | 107,935,298 |
| 2025-02-27 | 6.66 | 6.77 | 6.64 | 6.74 | +1.2% | 166,519 | 111,701,397 |
| 2025-02-26 | 6.65 | 6.72 | 6.62 | 6.66 | +0.6% | 109,345 | 72,780,498 |
| 2025-02-25 | 6.64 | 6.72 | 6.6 | 6.62 | -1.05% | 118,157 | 78,610,682 |
| 2025-02-24 | 6.68 | 6.76 | 6.65 | 6.69 | -0.3% | 126,640 | 84,839,009 |
| 2025-02-21 | 6.71 | 6.76 | 6.56 | 6.71 | -0.3% | 137,084 | 91,252,230 |
| 2025-02-20 | 6.64 | 6.77 | 6.62 | 6.73 | +1.66% | 136,894 | 91,857,327 |
| 2025-02-19 | 6.58 | 6.62 | 6.5 | 6.62 | +0.76% | 95,118 | 62,490,050 |
| 2025-02-18 | 6.86 | 6.86 | 6.55 | 6.57 | -3.67% | 142,318 | 94,690,477 |
| 2025-02-17 | 6.79 | 6.91 | 6.78 | 6.82 | +0.89% | 145,288 | 99,476,395 |
| 2025-02-14 | 6.72 | 6.81 | 6.7 | 6.76 | +0.45% | 109,250 | 73,747,319 |
| 2025-02-13 | 6.76 | 6.8 | 6.71 | 6.73 | -0.44% | 100,144 | 67,668,093 |
| 2025-02-12 | 6.68 | 6.76 | 6.68 | 6.76 | +0.15% | 101,096 | 68,040,190 |
| 2025-02-11 | 6.82 | 6.86 | 6.67 | 6.75 | -0.88% | 106,243 | 71,521,466 |
| 2025-02-10 | 6.71 | 6.82 | 6.69 | 6.81 | +1.95% | 137,031 | 92,887,225 |
| 2025-02-07 | 6.53 | 6.75 | 6.49 | 6.68 | +1.98% | 169,470 | 112,746,808 |
| 2025-02-06 | 6.5 | 6.55 | 6.38 | 6.55 | +0.77% | 116,386 | 75,502,128 |
| 2025-02-05 | 6.45 | 6.53 | 6.42 | 6.5 | +1.09% | 95,650 | 61,983,948 |
| 2025-01-27 | 6.44 | 6.6 | 6.42 | 6.43 | +0.31% | 116,443 | 75,781,876 |
| 2025-01-24 | 6.36 | 6.43 | 6.31 | 6.41 | +0.79% | 86,374 | 55,109,533 |
| 2025-01-23 | 6.45 | 6.53 | 6.35 | 6.36 | +0.16% | 111,731 | 72,029,606 |
| 2025-01-22 | 6.4 | 6.45 | 6.32 | 6.35 | -1.24% | 93,440 | 59,499,294 |
| 2025-01-21 | 6.53 | 6.57 | 6.4 | 6.43 | -1.38% | 89,209 | 57,594,612 |
| 2025-01-20 | 6.49 | 6.62 | 6.44 | 6.52 | +1.24% | 134,000 | 87,689,460 |
| 2025-01-17 | 6.46 | 6.48 | 6.37 | 6.44 | -0.46% | 88,457 | 56,897,427 |
| 2025-01-16 | 6.4 | 6.58 | 6.4 | 6.47 | +1.25% | 147,664 | 95,849,246 |
| 2025-01-15 | 6.43 | 6.43 | 6.3 | 6.39 | -0.62% | 123,702 | 78,747,725 |
| 2025-01-14 | 6.23 | 6.43 | 6.22 | 6.43 | +3.38% | 163,096 | 103,444,872 |
| 2025-01-13 | 6.14 | 6.22 | 5.98 | 6.22 | +0.81% | 150,166 | 91,743,381 |
| 2025-01-10 | 6.49 | 6.49 | 6.17 | 6.17 | -4.49% | 188,621 | 118,773,065 |
| 2025-01-09 | 6.5 | 6.56 | 6.42 | 6.46 | -1.97% | 142,487 | 92,368,983 |
| 2025-01-08 | 6.56 | 6.72 | 6.41 | 6.59 | +1.38% | 232,669 | 153,168,147 |
| 2025-01-07 | 6.52 | 6.57 | 6.33 | 6.5 | -0.46% | 158,922 | 102,744,354 |
| 2025-01-06 | 6.44 | 6.63 | 6.33 | 6.53 | -1.06% | 184,119 | 119,734,708 |
| 2025-01-03 | 7.15 | 7.19 | 6.54 | 6.6 | -4.49% | 338,749 | 230,036,095 |
| 2025-01-02 | 6.83 | 7.3 | 6.82 | 6.91 | +1.02% | 334,812 | 235,821,490 |
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：