股票概览
6.67
+0.3%
+0.02
6.62
开盘价
6.68
最高价
6.59
最低价
46,228
成交量
数据更新至: 2025-03-25
技术指标
6.68
MA5 (5日均线)
6.67
MA10 (10日均线)
6.59
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 | 6.68 | 6.59 | 6.67 | +0.3% | 46,228 | 30,728,801 |
| 2025-03-24 | 6.68 | 6.69 | 6.53 | 6.65 | -0.45% | 86,307 | 57,067,349 |
| 2025-03-21 | 6.69 | 6.74 | 6.63 | 6.68 | -0.3% | 88,643 | 59,313,042 |
| 2025-03-20 | 6.73 | 6.78 | 6.69 | 6.7 | -0.3% | 67,289 | 45,284,491 |
| 2025-03-19 | 6.77 | 6.77 | 6.69 | 6.72 | -0.74% | 85,647 | 57,654,253 |
| 2025-03-18 | 6.71 | 6.85 | 6.66 | 6.77 | +1.35% | 148,118 | 99,879,333 |
| 2025-03-17 | 6.69 | 6.7 | 6.63 | 6.68 | +0.3% | 98,836 | 66,048,838 |
| 2025-03-14 | 6.65 | 6.72 | 6.63 | 6.66 | +0.91% | 141,408 | 94,239,659 |
| 2025-03-13 | 6.6 | 6.65 | 6.56 | 6.6 | 0% | 105,466 | 69,612,064 |
| 2025-03-12 | 6.52 | 6.64 | 6.48 | 6.6 | +1.23% | 124,641 | 81,751,817 |
| 2025-03-11 | 6.46 | 6.52 | 6.44 | 6.52 | +0.31% | 52,882 | 34,254,565 |
| 2025-03-10 | 6.46 | 6.53 | 6.44 | 6.5 | +0.62% | 64,113 | 41,644,625 |
| 2025-03-07 | 6.45 | 6.49 | 6.42 | 6.46 | -0.15% | 71,379 | 46,088,749 |
| 2025-03-06 | 6.43 | 6.48 | 6.41 | 6.47 | +0.62% | 67,808 | 43,801,016 |
| 2025-03-05 | 6.48 | 6.5 | 6.39 | 6.43 | -0.77% | 55,221 | 35,470,623 |
| 2025-03-04 | 6.47 | 6.49 | 6.41 | 6.48 | -0.15% | 60,393 | 38,929,585 |
| 2025-03-03 | 6.52 | 6.57 | 6.47 | 6.49 | -0.46% | 85,332 | 55,622,662 |
| 2025-02-28 | 6.56 | 6.62 | 6.5 | 6.52 | -0.91% | 104,685 | 68,652,625 |
| 2025-02-27 | 6.57 | 6.6 | 6.5 | 6.58 | 0% | 85,900 | 56,237,265 |
| 2025-02-26 | 6.52 | 6.58 | 6.51 | 6.58 | +0.92% | 67,154 | 44,018,045 |
| 2025-02-25 | 6.51 | 6.58 | 6.51 | 6.52 | -0.91% | 68,946 | 45,070,131 |
| 2025-02-24 | 6.51 | 6.61 | 6.51 | 6.58 | +0.46% | 81,856 | 53,832,511 |
| 2025-02-21 | 6.63 | 6.63 | 6.5 | 6.55 | -1.21% | 102,049 | 66,798,143 |
| 2025-02-20 | 6.6 | 6.66 | 6.55 | 6.63 | +0.61% | 86,862 | 57,391,608 |
| 2025-02-19 | 6.59 | 6.62 | 6.54 | 6.59 | -0.15% | 96,204 | 63,154,806 |
| 2025-02-18 | 6.71 | 6.75 | 6.59 | 6.6 | -1.49% | 111,816 | 74,704,874 |
| 2025-02-17 | 6.64 | 6.71 | 6.59 | 6.7 | +0.75% | 113,157 | 75,367,065 |
| 2025-02-14 | 6.7 | 6.74 | 6.63 | 6.65 | -0.75% | 84,064 | 56,136,030 |
| 2025-02-13 | 6.7 | 6.76 | 6.69 | 6.7 | +0.15% | 111,706 | 75,118,380 |
| 2025-02-12 | 6.67 | 6.7 | 6.62 | 6.69 | +0.15% | 80,609 | 53,803,548 |
| 2025-02-11 | 6.7 | 6.71 | 6.62 | 6.68 | -0.45% | 76,155 | 50,722,229 |
| 2025-02-10 | 6.64 | 6.73 | 6.63 | 6.71 | +0.15% | 133,147 | 88,935,194 |
| 2025-02-07 | 6.6 | 6.71 | 6.56 | 6.7 | +1.36% | 124,362 | 82,926,420 |
| 2025-02-06 | 6.55 | 6.62 | 6.47 | 6.61 | +0.92% | 84,173 | 55,153,234 |
| 2025-02-05 | 6.61 | 6.61 | 6.52 | 6.55 | -0.15% | 73,418 | 48,163,328 |
| 2025-01-27 | 6.65 | 6.7 | 6.55 | 6.56 | -0.91% | 79,698 | 52,924,698 |
| 2025-01-24 | 6.59 | 6.65 | 6.55 | 6.62 | +0.46% | 65,307 | 43,121,472 |
| 2025-01-23 | 6.63 | 6.71 | 6.59 | 6.59 | 0% | 83,793 | 55,716,612 |
| 2025-01-22 | 6.58 | 6.61 | 6.53 | 6.59 | -0.15% | 49,870 | 32,733,957 |
| 2025-01-21 | 6.7 | 6.72 | 6.55 | 6.6 | -1.05% | 72,765 | 48,038,187 |
| 2025-01-20 | 6.66 | 6.7 | 6.62 | 6.67 | +0.15% | 84,075 | 56,046,484 |
| 2025-01-17 | 6.69 | 6.76 | 6.62 | 6.66 | -0.3% | 80,985 | 54,030,352 |
| 2025-01-16 | 6.7 | 6.76 | 6.63 | 6.68 | +0.6% | 82,632 | 55,358,889 |
| 2025-01-15 | 6.72 | 6.72 | 6.62 | 6.64 | -1.19% | 77,465 | 51,562,246 |
| 2025-01-14 | 6.58 | 6.73 | 6.56 | 6.72 | +2.44% | 109,070 | 72,667,974 |
| 2025-01-13 | 6.39 | 6.64 | 6.38 | 6.56 | +0.15% | 71,755 | 47,073,561 |
| 2025-01-10 | 6.79 | 6.81 | 6.52 | 6.55 | -3.39% | 125,746 | 83,475,750 |
| 2025-01-09 | 6.65 | 6.9 | 6.62 | 6.78 | +0.74% | 167,929 | 113,409,571 |
| 2025-01-08 | 6.74 | 6.75 | 6.51 | 6.73 | -1.03% | 169,585 | 112,760,992 |
| 2025-01-07 | 6.87 | 6.95 | 6.65 | 6.8 | -0.58% | 174,464 | 118,109,746 |
| 2025-01-06 | 7.21 | 7.28 | 6.79 | 6.84 | -6.81% | 265,076 | 184,172,842 |
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：