股票概览
6.74
+0.45%
+0.03
6.65
开盘价
6.81
最高价
6.63
最低价
77,020
成交量
数据更新至: 2025-03-25
技术指标
6.87
MA5 (5日均线)
6.91
MA10 (10日均线)
6.86
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 | 6.65 | 6.81 | 6.63 | 6.74 | +0.45% | 77,020 | 51,488,516 |
| 2025-03-24 | 6.9 | 6.94 | 6.51 | 6.71 | -2.89% | 168,104 | 112,931,044 |
| 2025-03-21 | 6.97 | 6.99 | 6.77 | 6.91 | -1.29% | 183,814 | 126,119,182 |
| 2025-03-20 | 6.97 | 7.04 | 6.91 | 7 | +0.43% | 183,031 | 127,910,188 |
| 2025-03-19 | 7.03 | 7.11 | 6.92 | 6.97 | -0.57% | 249,572 | 174,651,418 |
| 2025-03-18 | 6.95 | 7.07 | 6.94 | 7.01 | +1.3% | 228,884 | 160,257,120 |
| 2025-03-17 | 7 | 7.04 | 6.91 | 6.92 | -0.43% | 168,200 | 116,992,962 |
| 2025-03-14 | 6.95 | 6.99 | 6.78 | 6.95 | +0.43% | 172,767 | 119,420,840 |
| 2025-03-13 | 6.98 | 7.12 | 6.85 | 6.92 | -1% | 208,479 | 145,190,048 |
| 2025-03-12 | 6.85 | 7.14 | 6.78 | 6.99 | +2.49% | 294,032 | 204,721,682 |
| 2025-03-11 | 6.71 | 6.89 | 6.6 | 6.82 | +1.04% | 167,998 | 112,579,095 |
| 2025-03-10 | 6.92 | 6.95 | 6.74 | 6.75 | -1.89% | 133,988 | 91,237,128 |
| 2025-03-07 | 6.9 | 7.04 | 6.8 | 6.88 | -0.58% | 168,413 | 116,286,012 |
| 2025-03-06 | 6.81 | 6.97 | 6.81 | 6.92 | +1.76% | 163,897 | 113,312,085 |
| 2025-03-05 | 6.7 | 6.8 | 6.6 | 6.8 | +1.34% | 135,295 | 90,471,258 |
| 2025-03-04 | 6.6 | 6.73 | 6.58 | 6.71 | +0.75% | 110,637 | 74,002,331 |
| 2025-03-03 | 6.63 | 6.8 | 6.62 | 6.66 | +0.3% | 123,803 | 83,041,198 |
| 2025-02-28 | 6.85 | 6.88 | 6.61 | 6.64 | -3.63% | 147,741 | 99,363,303 |
| 2025-02-27 | 6.98 | 7.06 | 6.81 | 6.89 | -1.29% | 151,679 | 105,108,191 |
| 2025-02-26 | 7.1 | 7.1 | 6.91 | 6.98 | -0.29% | 160,014 | 111,851,918 |
| 2025-02-25 | 6.95 | 7.1 | 6.91 | 7 | -0.28% | 174,517 | 122,092,028 |
| 2025-02-24 | 7 | 7.15 | 6.88 | 7.02 | +0.57% | 237,380 | 166,431,884 |
| 2025-02-21 | 6.85 | 7.04 | 6.8 | 6.98 | +1.31% | 247,754 | 171,750,941 |
| 2025-02-20 | 6.9 | 6.98 | 6.83 | 6.89 | 0% | 161,496 | 111,411,995 |
| 2025-02-19 | 6.79 | 7.01 | 6.78 | 6.89 | +2.53% | 196,589 | 135,564,054 |
| 2025-02-18 | 6.95 | 7 | 6.71 | 6.72 | -3.72% | 226,705 | 155,333,007 |
| 2025-02-17 | 6.9 | 7.04 | 6.86 | 6.98 | +1.75% | 299,444 | 208,154,033 |
| 2025-02-14 | 6.8 | 6.9 | 6.69 | 6.86 | +0.59% | 144,301 | 98,168,793 |
| 2025-02-13 | 6.87 | 6.94 | 6.8 | 6.82 | -1.45% | 161,182 | 110,565,269 |
| 2025-02-12 | 6.85 | 6.95 | 6.8 | 6.92 | +0.14% | 203,571 | 140,042,709 |
| 2025-02-11 | 6.96 | 6.97 | 6.79 | 6.91 | -0.72% | 207,806 | 142,635,959 |
| 2025-02-10 | 6.78 | 7.05 | 6.76 | 6.96 | +4.35% | 335,366 | 231,533,938 |
| 2025-02-07 | 6.5 | 6.79 | 6.49 | 6.67 | +2.62% | 222,465 | 148,259,218 |
| 2025-02-06 | 6.31 | 6.51 | 6.26 | 6.5 | +2.04% | 165,116 | 105,737,555 |
| 2025-02-05 | 6.35 | 6.45 | 6.31 | 6.37 | +2.41% | 168,932 | 107,745,690 |
| 2025-01-27 | 6.28 | 6.4 | 6.22 | 6.22 | +1.14% | 177,088 | 111,937,381 |
| 2025-01-24 | 6.04 | 6.18 | 5.99 | 6.15 | +1.82% | 107,064 | 65,268,401 |
| 2025-01-23 | 6.04 | 6.19 | 6.04 | 6.04 | +0.67% | 120,434 | 73,827,846 |
| 2025-01-22 | 6.04 | 6.16 | 5.95 | 6 | -1.48% | 86,067 | 52,175,109 |
| 2025-01-21 | 6.16 | 6.18 | 6.03 | 6.09 | -0.81% | 111,933 | 68,141,175 |
| 2025-01-20 | 6.34 | 6.4 | 6.09 | 6.14 | +0.16% | 189,539 | 117,444,050 |
| 2025-01-17 | 6.1 | 6.17 | 6.03 | 6.13 | +0.33% | 86,518 | 52,942,972 |
| 2025-01-16 | 6.09 | 6.23 | 6.05 | 6.11 | -0.97% | 151,518 | 93,107,611 |
| 2025-01-15 | 5.86 | 6.23 | 5.86 | 6.17 | +4.75% | 227,624 | 139,027,299 |
| 2025-01-14 | 5.61 | 5.9 | 5.6 | 5.89 | +5.37% | 118,846 | 68,862,179 |
| 2025-01-13 | 5.46 | 5.67 | 5.39 | 5.59 | +0.18% | 104,550 | 57,948,351 |
| 2025-01-10 | 5.74 | 5.85 | 5.56 | 5.58 | -3.13% | 109,630 | 62,774,899 |
| 2025-01-09 | 5.65 | 5.8 | 5.61 | 5.76 | +1.77% | 99,297 | 56,982,007 |
| 2025-01-08 | 5.74 | 5.76 | 5.46 | 5.66 | -1.22% | 121,605 | 68,372,668 |
| 2025-01-07 | 5.51 | 5.73 | 5.49 | 5.73 | +3.99% | 126,157 | 70,877,595 |
| 2025-01-06 | 5.69 | 5.71 | 5.46 | 5.51 | -4.17% | 146,426 | 81,339,906 |
| 2025-01-03 | 6.02 | 6.07 | 5.7 | 5.75 | -4.33% | 198,097 | 115,482,443 |
| 2025-01-02 | 6.08 | 6.23 | 5.96 | 6.01 | -0.66% | 175,254 | 106,848,745 |
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：