股票概览
6.61
-3.78%
-0.26
6.9
开盘价
6.9
最高价
6.44
最低价
562,173
成交量
数据更新至: 2025-03-25
技术指标
6.76
MA5 (5日均线)
7.02
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 | 6.9 | 6.9 | 6.44 | 6.61 | -3.78% | 562,173 | 370,291,524 |
| 2025-03-24 | 6.67 | 6.97 | 6.62 | 6.87 | +3.62% | 959,831 | 654,006,100 |
| 2025-03-21 | 6.75 | 6.76 | 6.55 | 6.63 | -2.79% | 495,276 | 328,835,329 |
| 2025-03-20 | 6.86 | 6.96 | 6.8 | 6.82 | -0.87% | 567,439 | 389,240,779 |
| 2025-03-19 | 6.88 | 6.99 | 6.82 | 6.88 | -1.43% | 642,044 | 442,397,584 |
| 2025-03-18 | 7.08 | 7.29 | 6.91 | 6.98 | -2.79% | 1,006,359 | 711,760,516 |
| 2025-03-17 | 7.6 | 7.6 | 7.12 | 7.18 | -4.01% | 1,144,071 | 836,762,084 |
| 2025-03-14 | 7.47 | 8.05 | 7.44 | 7.48 | +1.49% | 1,475,902 | 1,128,799,437 |
| 2025-03-13 | 7.22 | 7.77 | 7.13 | 7.37 | +0.27% | 1,450,166 | 1,086,930,744 |
| 2025-03-12 | 7.33 | 7.56 | 7.17 | 7.35 | +0.14% | 1,373,819 | 1,007,638,453 |
| 2025-03-11 | 6.79 | 7.6 | 6.56 | 7.34 | +5.16% | 1,647,892 | 1,162,670,687 |
| 2025-03-10 | 6.4 | 7.18 | 6.37 | 6.98 | +6.89% | 1,594,485 | 1,100,221,249 |
| 2025-03-07 | 6.71 | 6.95 | 6.45 | 6.53 | -3.83% | 1,060,817 | 712,591,110 |
| 2025-03-06 | 6.45 | 6.99 | 6.36 | 6.79 | +2.72% | 1,340,042 | 898,688,339 |
| 2025-03-05 | 6.1 | 6.92 | 6.1 | 6.61 | +3.28% | 1,303,684 | 838,064,154 |
| 2025-03-04 | 6.7 | 6.7 | 6.4 | 6.4 | -9.99% | 981,469 | 633,468,002 |
| 2025-03-03 | 6.66 | 7.46 | 6.28 | 7.11 | +4.87% | 1,901,581 | 1,305,850,000 |
| 2025-02-28 | 6.16 | 6.78 | 6.11 | 6.78 | +10.06% | 1,659,214 | 1,062,581,183 |
| 2025-02-27 | 5.6 | 6.16 | 5.58 | 6.16 | +10% | 1,228,631 | 729,745,210 |
| 2025-02-26 | 5.55 | 5.72 | 5.44 | 5.6 | +0.9% | 474,580 | 265,018,015 |
| 2025-02-25 | 5.45 | 5.75 | 5.39 | 5.55 | +0.91% | 640,023 | 360,288,104 |
| 2025-02-24 | 5.56 | 5.66 | 5.48 | 5.5 | -0.54% | 507,343 | 282,663,806 |
| 2025-02-21 | 5.68 | 5.68 | 5.47 | 5.53 | -2.98% | 622,505 | 344,245,344 |
| 2025-02-20 | 5.47 | 5.87 | 5.45 | 5.7 | +4.2% | 807,391 | 458,509,940 |
| 2025-02-19 | 5.4 | 5.48 | 5.35 | 5.47 | +0.92% | 438,258 | 237,762,213 |
| 2025-02-18 | 5.75 | 5.75 | 5.41 | 5.42 | -7.19% | 615,554 | 342,321,734 |
| 2025-02-17 | 5.75 | 5.9 | 5.58 | 5.84 | +0.34% | 615,054 | 353,092,984 |
| 2025-02-14 | 6.1 | 6.1 | 5.76 | 5.82 | -5.98% | 789,866 | 463,239,581 |
| 2025-02-13 | 6.03 | 6.36 | 5.96 | 6.19 | +1.98% | 994,631 | 616,424,204 |
| 2025-02-12 | 6.01 | 6.07 | 5.91 | 6.07 | +0.83% | 608,946 | 364,832,547 |
| 2025-02-11 | 6.16 | 6.2 | 6 | 6.02 | -2.27% | 659,458 | 399,737,061 |
| 2025-02-10 | 5.89 | 6.21 | 5.89 | 6.16 | +3.36% | 977,854 | 592,063,365 |
| 2025-02-07 | 5.9 | 6.05 | 5.76 | 5.96 | -0.17% | 875,852 | 519,703,660 |
| 2025-02-06 | 5.9 | 6.05 | 5.82 | 5.97 | +1.19% | 786,744 | 466,640,263 |
| 2025-02-05 | 6.04 | 6.11 | 5.75 | 5.9 | -4.07% | 860,780 | 501,957,117 |
| 2025-01-27 | 6.56 | 6.83 | 6.12 | 6.15 | -8.48% | 807,207 | 520,906,494 |
| 2025-01-24 | 7.07 | 7.27 | 6.65 | 6.72 | -5.22% | 987,937 | 679,306,586 |
| 2025-01-23 | 7.53 | 7.6 | 7.07 | 7.09 | -5.21% | 1,072,522 | 785,342,350 |
| 2025-01-22 | 7.89 | 7.94 | 7.31 | 7.48 | -7.88% | 1,383,942 | 1,046,452,900 |
| 2025-01-21 | 7.8 | 8.44 | 7.58 | 8.12 | +5.87% | 1,874,903 | 1,500,181,051 |
| 2025-01-20 | 6.85 | 7.67 | 6.81 | 7.67 | +10.04% | 1,615,686 | 1,206,773,249 |
| 2025-01-17 | 7 | 7.65 | 6.75 | 6.97 | -3.46% | 1,579,290 | 1,134,576,923 |
| 2025-01-16 | 6.42 | 7.22 | 6.34 | 7.22 | +10.06% | 1,752,075 | 1,202,963,236 |
| 2025-01-15 | 6.44 | 6.81 | 6.21 | 6.56 | +0.31% | 1,276,785 | 831,884,228 |
| 2025-01-14 | 6.23 | 6.77 | 6.14 | 6.54 | +2.99% | 1,368,309 | 879,956,083 |
| 2025-01-13 | 6.17 | 6.91 | 5.96 | 6.35 | -4.08% | 1,346,790 | 854,529,244 |
| 2025-01-10 | 7.09 | 7.49 | 6.62 | 6.62 | -10.05% | 1,215,771 | 856,091,954 |
| 2025-01-09 | 6.8 | 8.06 | 6.8 | 7.36 | -2.52% | 1,976,676 | 1,400,681,733 |
| 2025-01-08 | 6.17 | 7.55 | 6.17 | 7.55 | +10.06% | 2,116,861 | 1,418,767,753 |
| 2025-01-07 | 6.86 | 6.86 | 6.86 | 6.86 | -9.97% | 47,908 | 32,864,888 |
| 2025-01-06 | 8.08 | 9 | 7.62 | 7.62 | -10.04% | 1,162,181 | 923,295,167 |
| 2025-01-03 | 8.47 | 8.47 | 7.28 | 8.47 | +10% | 2,196,628 | 1,825,288,505 |
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：