股票概览
6.79
+1.65%
+0.11
6.67
开盘价
6.82
最高价
6.67
最低价
248,036
成交量
数据更新至: 2025-03-25
技术指标
6.61
MA5 (5日均线)
6.58
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 | 6.67 | 6.82 | 6.67 | 6.79 | +1.65% | 248,036 | 167,065,383 |
| 2025-03-24 | 6.5 | 6.71 | 6.48 | 6.68 | +2.93% | 346,876 | 229,007,887 |
| 2025-03-21 | 6.51 | 6.58 | 6.44 | 6.49 | -0.76% | 191,581 | 124,470,281 |
| 2025-03-20 | 6.54 | 6.62 | 6.52 | 6.54 | -0.15% | 134,593 | 88,335,487 |
| 2025-03-19 | 6.6 | 6.62 | 6.52 | 6.55 | -1.06% | 155,948 | 102,436,678 |
| 2025-03-18 | 6.57 | 6.64 | 6.53 | 6.62 | +1.07% | 195,962 | 129,185,207 |
| 2025-03-17 | 6.6 | 6.65 | 6.55 | 6.55 | -0.76% | 144,408 | 95,144,729 |
| 2025-03-14 | 6.41 | 6.6 | 6.4 | 6.6 | +2.48% | 297,175 | 194,573,221 |
| 2025-03-13 | 6.5 | 6.51 | 6.36 | 6.44 | -0.92% | 162,254 | 104,147,887 |
| 2025-03-12 | 6.47 | 6.53 | 6.44 | 6.5 | +0.62% | 178,164 | 115,472,681 |
| 2025-03-11 | 6.39 | 6.46 | 6.33 | 6.46 | +0.47% | 176,556 | 112,585,018 |
| 2025-03-10 | 6.42 | 6.52 | 6.37 | 6.43 | -0.16% | 175,292 | 112,727,581 |
| 2025-03-07 | 6.47 | 6.48 | 6.39 | 6.44 | -0.62% | 167,362 | 107,623,192 |
| 2025-03-06 | 6.38 | 6.57 | 6.37 | 6.48 | +1.57% | 276,325 | 179,341,486 |
| 2025-03-05 | 6.46 | 6.48 | 6.34 | 6.38 | -1.09% | 157,946 | 100,707,643 |
| 2025-03-04 | 6.36 | 6.48 | 6.31 | 6.45 | +1.1% | 126,469 | 81,233,422 |
| 2025-03-03 | 6.42 | 6.5 | 6.36 | 6.38 | -0.31% | 152,787 | 98,205,204 |
| 2025-02-28 | 6.48 | 6.51 | 6.36 | 6.4 | -1.99% | 218,228 | 140,288,458 |
| 2025-02-27 | 6.57 | 6.6 | 6.46 | 6.53 | -0.91% | 230,487 | 150,240,358 |
| 2025-02-26 | 6.67 | 6.72 | 6.54 | 6.59 | -0.3% | 307,268 | 202,854,142 |
| 2025-02-25 | 6.48 | 6.8 | 6.4 | 6.61 | +2.16% | 474,674 | 314,094,396 |
| 2025-02-24 | 6.46 | 6.57 | 6.41 | 6.47 | +0.31% | 230,551 | 149,333,315 |
| 2025-02-21 | 6.53 | 6.55 | 6.39 | 6.45 | -0.92% | 177,182 | 114,254,056 |
| 2025-02-20 | 6.36 | 6.58 | 6.32 | 6.51 | +2.36% | 213,090 | 137,672,238 |
| 2025-02-19 | 6.32 | 6.39 | 6.32 | 6.36 | 0% | 134,990 | 85,814,249 |
| 2025-02-18 | 6.47 | 6.49 | 6.32 | 6.36 | -2% | 181,731 | 116,189,189 |
| 2025-02-17 | 6.59 | 6.61 | 6.41 | 6.49 | -0.76% | 224,478 | 145,539,245 |
| 2025-02-14 | 6.54 | 6.59 | 6.49 | 6.54 | +0.15% | 161,235 | 105,659,697 |
| 2025-02-13 | 6.6 | 6.64 | 6.45 | 6.53 | -1.21% | 247,208 | 161,335,433 |
| 2025-02-12 | 6.7 | 6.74 | 6.56 | 6.61 | -1.34% | 192,308 | 127,468,832 |
| 2025-02-11 | 6.68 | 6.72 | 6.62 | 6.7 | +0.3% | 176,644 | 117,691,755 |
| 2025-02-10 | 6.66 | 6.75 | 6.6 | 6.68 | +0.6% | 265,811 | 177,120,587 |
| 2025-02-07 | 6.52 | 6.75 | 6.48 | 6.64 | +2% | 303,728 | 202,119,502 |
| 2025-02-06 | 6.36 | 6.54 | 6.31 | 6.51 | +2.36% | 216,144 | 139,229,495 |
| 2025-02-05 | 6.36 | 6.47 | 6.29 | 6.36 | +0.63% | 238,451 | 152,711,270 |
| 2025-01-27 | 6.26 | 6.5 | 6.25 | 6.32 | +1.61% | 234,926 | 150,223,060 |
| 2025-01-24 | 6.06 | 6.23 | 6.04 | 6.22 | +2.64% | 203,297 | 125,097,248 |
| 2025-01-23 | 6.13 | 6.21 | 6.06 | 6.06 | -0.49% | 138,473 | 84,944,858 |
| 2025-01-22 | 6.13 | 6.13 | 6 | 6.09 | -0.33% | 104,813 | 63,458,471 |
| 2025-01-21 | 6.18 | 6.21 | 6.06 | 6.11 | -0.33% | 118,905 | 72,574,331 |
| 2025-01-20 | 6.17 | 6.18 | 6.09 | 6.13 | +0.66% | 165,652 | 101,850,389 |
| 2025-01-17 | 6.08 | 6.13 | 6 | 6.09 | +0.33% | 167,686 | 101,868,591 |
| 2025-01-16 | 6.06 | 6.18 | 6.01 | 6.07 | +0.5% | 134,599 | 81,974,774 |
| 2025-01-15 | 6.12 | 6.12 | 5.99 | 6.04 | -0.82% | 148,154 | 89,473,176 |
| 2025-01-14 | 5.85 | 6.09 | 5.83 | 6.09 | +4.64% | 246,920 | 147,586,936 |
| 2025-01-13 | 5.78 | 5.85 | 5.72 | 5.82 | 0% | 134,790 | 78,227,918 |
| 2025-01-10 | 5.99 | 6 | 5.8 | 5.82 | -3% | 179,456 | 105,817,302 |
| 2025-01-09 | 6.05 | 6.07 | 5.97 | 6 | -1.64% | 163,502 | 98,388,301 |
| 2025-01-08 | 6.08 | 6.12 | 5.95 | 6.1 | -0.33% | 189,798 | 114,699,754 |
| 2025-01-07 | 6.19 | 6.19 | 5.97 | 6.12 | -0.97% | 267,776 | 162,573,116 |
| 2025-01-06 | 6.19 | 6.27 | 6.07 | 6.18 | +0.49% | 226,942 | 140,197,177 |
| 2025-01-03 | 6.39 | 6.47 | 6.1 | 6.15 | -3.91% | 281,481 | 176,886,601 |
| 2025-01-02 | 6.54 | 6.57 | 6.33 | 6.4 | -1.08% | 233,470 | 150,927,917 |
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：