股票概览
6.43
-0.77%
-0.05
6.46
开盘价
6.46
最高价
6.3
最低价
92,473
成交量
数据更新至: 2025-03-25
技术指标
6.64
MA5 (5日均线)
6.68
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 | 6.46 | 6.46 | 6.3 | 6.43 | -0.77% | 92,473 | 59,044,062 |
| 2025-03-24 | 6.64 | 6.68 | 6.36 | 6.48 | -2.85% | 133,296 | 86,711,133 |
| 2025-03-21 | 6.8 | 6.86 | 6.64 | 6.67 | -1.62% | 109,521 | 73,628,086 |
| 2025-03-20 | 6.82 | 6.88 | 6.74 | 6.78 | -0.59% | 98,223 | 66,636,387 |
| 2025-03-19 | 6.81 | 6.93 | 6.79 | 6.82 | -0.73% | 202,432 | 138,627,473 |
| 2025-03-18 | 6.78 | 7.17 | 6.78 | 6.87 | +2.08% | 296,213 | 205,389,562 |
| 2025-03-17 | 6.78 | 6.8 | 6.69 | 6.73 | -0.44% | 103,497 | 69,764,981 |
| 2025-03-14 | 6.59 | 6.77 | 6.55 | 6.76 | +2.42% | 165,186 | 110,321,766 |
| 2025-03-13 | 6.69 | 6.72 | 6.53 | 6.6 | -0.9% | 111,243 | 73,600,304 |
| 2025-03-12 | 6.69 | 6.77 | 6.61 | 6.66 | -0.3% | 157,176 | 104,956,920 |
| 2025-03-11 | 6.62 | 6.68 | 6.58 | 6.68 | +0.15% | 81,598 | 54,034,000 |
| 2025-03-10 | 6.65 | 6.75 | 6.59 | 6.67 | +1.52% | 115,388 | 76,825,535 |
| 2025-03-07 | 6.64 | 6.66 | 6.53 | 6.57 | -1.05% | 66,453 | 43,777,458 |
| 2025-03-06 | 6.56 | 6.66 | 6.53 | 6.64 | +1.22% | 93,840 | 62,148,753 |
| 2025-03-05 | 6.64 | 6.64 | 6.46 | 6.56 | -1.35% | 80,108 | 52,273,083 |
| 2025-03-04 | 6.55 | 6.66 | 6.52 | 6.65 | +1.68% | 76,478 | 50,426,879 |
| 2025-03-03 | 6.5 | 6.67 | 6.5 | 6.54 | +0.93% | 100,338 | 66,055,083 |
| 2025-02-28 | 6.67 | 6.71 | 6.47 | 6.48 | -3.43% | 101,223 | 66,496,123 |
| 2025-02-27 | 6.69 | 6.74 | 6.59 | 6.71 | +0.15% | 112,750 | 75,283,296 |
| 2025-02-26 | 6.75 | 6.81 | 6.65 | 6.7 | -0.89% | 146,822 | 98,185,426 |
| 2025-02-25 | 6.78 | 6.83 | 6.71 | 6.76 | -1.17% | 82,679 | 55,953,283 |
| 2025-02-24 | 6.88 | 6.9 | 6.78 | 6.84 | -0.58% | 99,452 | 67,935,143 |
| 2025-02-21 | 6.97 | 7.03 | 6.83 | 6.88 | -1.43% | 122,191 | 84,122,005 |
| 2025-02-20 | 6.76 | 7.02 | 6.76 | 6.98 | +2.65% | 151,839 | 105,601,406 |
| 2025-02-19 | 6.77 | 6.83 | 6.74 | 6.8 | +0.15% | 108,863 | 73,844,343 |
| 2025-02-18 | 7.02 | 7.03 | 6.76 | 6.79 | -3.69% | 128,122 | 88,333,329 |
| 2025-02-17 | 7.01 | 7.12 | 6.98 | 7.05 | +1% | 179,349 | 126,532,047 |
| 2025-02-14 | 6.77 | 7.06 | 6.76 | 6.98 | +2.65% | 198,059 | 138,015,560 |
| 2025-02-13 | 6.84 | 6.88 | 6.78 | 6.8 | -0.87% | 76,603 | 52,300,621 |
| 2025-02-12 | 6.9 | 6.9 | 6.8 | 6.86 | -0.15% | 92,749 | 63,533,031 |
| 2025-02-11 | 6.95 | 6.99 | 6.82 | 6.87 | -1.72% | 129,414 | 89,020,288 |
| 2025-02-10 | 6.82 | 7.02 | 6.79 | 6.99 | +2.64% | 179,987 | 124,799,779 |
| 2025-02-07 | 6.78 | 6.88 | 6.71 | 6.81 | +1.04% | 141,692 | 96,473,850 |
| 2025-02-06 | 6.62 | 6.75 | 6.58 | 6.74 | +1.2% | 104,292 | 69,630,066 |
| 2025-02-05 | 6.66 | 6.67 | 6.57 | 6.66 | +1.52% | 87,117 | 57,860,774 |
| 2025-01-27 | 6.49 | 6.63 | 6.49 | 6.56 | +0.77% | 70,694 | 46,467,322 |
| 2025-01-24 | 6.48 | 6.54 | 6.41 | 6.51 | 0% | 86,417 | 56,010,817 |
| 2025-01-23 | 6.62 | 6.74 | 6.51 | 6.51 | -1.36% | 102,044 | 67,662,765 |
| 2025-01-22 | 6.5 | 6.7 | 6.44 | 6.6 | +0.76% | 126,452 | 83,270,907 |
| 2025-01-21 | 6.67 | 6.79 | 6.5 | 6.55 | +2.02% | 166,015 | 109,286,802 |
| 2025-01-20 | 6.39 | 6.49 | 6.36 | 6.42 | +0.78% | 84,679 | 54,471,943 |
| 2025-01-17 | 6.28 | 6.4 | 6.25 | 6.37 | +0.47% | 91,382 | 57,940,577 |
| 2025-01-16 | 6.35 | 6.44 | 6.25 | 6.34 | 0% | 107,112 | 68,017,692 |
| 2025-01-15 | 6.42 | 6.43 | 6.29 | 6.34 | -1.55% | 103,478 | 65,578,050 |
| 2025-01-14 | 6.18 | 6.45 | 6.15 | 6.44 | +4.38% | 149,188 | 94,181,463 |
| 2025-01-13 | 6.23 | 6.26 | 6.08 | 6.17 | -3.44% | 120,881 | 74,536,120 |
| 2025-01-10 | 6.7 | 6.75 | 6.38 | 6.39 | -5.19% | 212,222 | 137,916,124 |
| 2025-01-09 | 6.81 | 6.94 | 6.65 | 6.74 | -3.02% | 234,066 | 158,859,994 |
| 2025-01-08 | 6.63 | 7.17 | 6.61 | 6.95 | +3.73% | 355,098 | 244,781,243 |
| 2025-01-07 | 6.9 | 6.9 | 6.53 | 6.7 | -4.29% | 367,944 | 246,727,628 |
| 2025-01-06 | 6.82 | 7 | 6.82 | 7 | +10.06% | 322,642 | 224,887,307 |
| 2025-01-03 | 6.55 | 6.63 | 6.35 | 6.36 | -2.15% | 95,774 | 62,069,438 |
| 2025-01-02 | 6.59 | 6.73 | 6.46 | 6.5 | -1.37% | 102,244 | 67,441,696 |
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：