股票概览
6.76
-0.15%
-0.01
6.77
开盘价
6.82
最高价
6.72
最低价
107,855
成交量
数据更新至: 2025-03-25
技术指标
6.86
MA5 (5日均线)
6.84
MA10 (10日均线)
6.80
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 | 6.77 | 6.82 | 6.72 | 6.76 | -0.15% | 107,855 | 72,890,580 |
| 2025-03-24 | 6.8 | 6.83 | 6.68 | 6.77 | -0.88% | 254,164 | 171,372,114 |
| 2025-03-21 | 6.94 | 7.02 | 6.8 | 6.83 | -2.84% | 416,489 | 287,459,100 |
| 2025-03-20 | 6.9 | 7.22 | 6.87 | 7.03 | +2.03% | 671,021 | 472,733,831 |
| 2025-03-19 | 6.86 | 6.92 | 6.85 | 6.89 | 0% | 142,808 | 98,231,363 |
| 2025-03-18 | 6.89 | 6.9 | 6.83 | 6.89 | +0.58% | 151,953 | 104,356,406 |
| 2025-03-17 | 6.95 | 6.95 | 6.85 | 6.85 | -1.01% | 215,573 | 148,271,202 |
| 2025-03-14 | 6.74 | 6.97 | 6.69 | 6.92 | +3.13% | 402,984 | 276,666,486 |
| 2025-03-13 | 6.73 | 6.79 | 6.65 | 6.71 | -0.3% | 144,191 | 96,694,610 |
| 2025-03-12 | 6.69 | 6.81 | 6.68 | 6.73 | +0.6% | 192,737 | 129,913,217 |
| 2025-03-11 | 6.6 | 6.69 | 6.6 | 6.69 | +0.45% | 141,633 | 94,200,900 |
| 2025-03-10 | 6.71 | 6.72 | 6.63 | 6.66 | -0.89% | 167,079 | 111,301,294 |
| 2025-03-07 | 6.82 | 6.83 | 6.69 | 6.72 | -1.9% | 195,154 | 131,877,958 |
| 2025-03-06 | 6.75 | 6.88 | 6.73 | 6.85 | +1.93% | 245,933 | 167,764,624 |
| 2025-03-05 | 6.72 | 6.76 | 6.65 | 6.72 | -0.44% | 149,553 | 100,191,911 |
| 2025-03-04 | 6.66 | 6.76 | 6.63 | 6.75 | +1.05% | 150,876 | 101,304,866 |
| 2025-03-03 | 6.73 | 6.78 | 6.65 | 6.68 | -0.6% | 194,779 | 130,969,404 |
| 2025-02-28 | 6.87 | 6.99 | 6.7 | 6.72 | -3.03% | 263,834 | 180,087,181 |
| 2025-02-27 | 6.9 | 7.01 | 6.8 | 6.93 | -0.43% | 297,471 | 205,269,254 |
| 2025-02-26 | 6.85 | 6.97 | 6.82 | 6.96 | +1.9% | 281,310 | 193,621,424 |
| 2025-02-25 | 6.89 | 6.91 | 6.82 | 6.83 | -1.44% | 155,471 | 106,659,508 |
| 2025-02-24 | 7 | 7.01 | 6.89 | 6.93 | -1.28% | 226,780 | 157,432,377 |
| 2025-02-21 | 6.87 | 7.05 | 6.8 | 7.02 | +2.63% | 379,657 | 263,890,305 |
| 2025-02-20 | 6.87 | 6.88 | 6.81 | 6.84 | -0.58% | 150,059 | 102,724,465 |
| 2025-02-19 | 6.79 | 6.89 | 6.78 | 6.88 | +1.33% | 174,917 | 119,777,867 |
| 2025-02-18 | 6.93 | 6.98 | 6.77 | 6.79 | -2.72% | 200,513 | 137,886,690 |
| 2025-02-17 | 7.01 | 7.05 | 6.94 | 6.98 | +0.43% | 235,931 | 164,766,442 |
| 2025-02-14 | 6.96 | 7.01 | 6.92 | 6.95 | +0.14% | 162,454 | 113,087,246 |
| 2025-02-13 | 6.96 | 7.05 | 6.93 | 6.94 | -1% | 229,325 | 159,849,610 |
| 2025-02-12 | 6.88 | 7.01 | 6.87 | 7.01 | +1.45% | 226,406 | 157,019,904 |
| 2025-02-11 | 6.93 | 6.97 | 6.83 | 6.91 | -0.58% | 171,606 | 118,174,334 |
| 2025-02-10 | 6.93 | 6.98 | 6.91 | 6.95 | +0.29% | 185,688 | 128,953,309 |
| 2025-02-07 | 6.78 | 7.02 | 6.78 | 6.93 | +1.91% | 299,787 | 207,324,898 |
| 2025-02-06 | 6.65 | 6.8 | 6.65 | 6.8 | +1.8% | 174,693 | 117,839,983 |
| 2025-02-05 | 6.66 | 6.7 | 6.62 | 6.68 | +0.91% | 122,672 | 81,856,543 |
| 2025-01-27 | 6.78 | 6.81 | 6.62 | 6.62 | -2.07% | 167,407 | 112,105,474 |
| 2025-01-24 | 6.73 | 6.8 | 6.7 | 6.76 | +0.45% | 155,204 | 104,865,911 |
| 2025-01-23 | 6.82 | 6.94 | 6.73 | 6.73 | +0.6% | 235,774 | 161,151,248 |
| 2025-01-22 | 6.68 | 6.72 | 6.64 | 6.69 | -0.3% | 121,442 | 81,125,965 |
| 2025-01-21 | 6.76 | 6.78 | 6.66 | 6.71 | -0.15% | 120,907 | 81,049,353 |
| 2025-01-20 | 6.73 | 6.79 | 6.67 | 6.72 | +0.75% | 156,169 | 105,206,991 |
| 2025-01-17 | 6.64 | 6.71 | 6.6 | 6.67 | +0.3% | 128,964 | 85,988,824 |
| 2025-01-16 | 6.68 | 6.79 | 6.61 | 6.65 | -0.15% | 177,781 | 118,979,957 |
| 2025-01-15 | 6.64 | 6.69 | 6.6 | 6.66 | -0.45% | 173,394 | 115,258,329 |
| 2025-01-14 | 6.47 | 6.7 | 6.47 | 6.69 | +3.4% | 293,393 | 193,948,765 |
| 2025-01-13 | 6.38 | 6.48 | 6.33 | 6.47 | +0.62% | 129,837 | 83,383,404 |
| 2025-01-10 | 6.58 | 6.63 | 6.43 | 6.43 | -2.28% | 160,078 | 104,728,968 |
| 2025-01-09 | 6.57 | 6.62 | 6.55 | 6.58 | +0.15% | 125,303 | 82,587,134 |
| 2025-01-08 | 6.67 | 6.67 | 6.44 | 6.57 | -1.5% | 240,842 | 157,693,851 |
| 2025-01-07 | 6.65 | 6.69 | 6.58 | 6.67 | +0.3% | 171,992 | 114,291,119 |
| 2025-01-06 | 6.62 | 6.68 | 6.57 | 6.65 | +0.3% | 183,143 | 121,233,785 |
| 2025-01-03 | 6.83 | 6.85 | 6.61 | 6.63 | -2.64% | 282,443 | 189,763,385 |
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：