股票概览
6.95
-0.57%
-0.04
6.94
开盘价
6.98
最高价
6.86
最低价
68,336
成交量
数据更新至: 2025-03-25
技术指标
6.97
MA5 (5日均线)
6.97
MA10 (10日均线)
6.89
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 | 6.94 | 6.98 | 6.86 | 6.95 | -0.57% | 68,336 | 47,244,129 |
| 2025-03-24 | 6.99 | 7.16 | 6.87 | 6.99 | +0.14% | 158,760 | 111,642,959 |
| 2025-03-21 | 6.94 | 7.01 | 6.91 | 6.98 | +0.14% | 68,195 | 47,480,695 |
| 2025-03-20 | 6.98 | 7.05 | 6.93 | 6.97 | 0% | 73,822 | 51,597,584 |
| 2025-03-19 | 7.02 | 7.05 | 6.94 | 6.97 | -0.85% | 64,559 | 45,166,199 |
| 2025-03-18 | 7.1 | 7.12 | 6.97 | 7.03 | -0.14% | 76,078 | 53,396,115 |
| 2025-03-17 | 7.21 | 7.23 | 7.02 | 7.04 | -0.98% | 135,554 | 96,044,220 |
| 2025-03-14 | 6.84 | 7.13 | 6.84 | 7.11 | +3.95% | 173,104 | 121,557,888 |
| 2025-03-13 | 6.86 | 6.87 | 6.74 | 6.84 | -0.15% | 59,482 | 40,432,406 |
| 2025-03-12 | 6.87 | 6.95 | 6.84 | 6.85 | -0.58% | 67,459 | 46,377,758 |
| 2025-03-11 | 6.85 | 6.89 | 6.78 | 6.89 | +0.58% | 61,568 | 42,139,103 |
| 2025-03-10 | 6.81 | 6.88 | 6.8 | 6.85 | +0.59% | 46,956 | 32,131,238 |
| 2025-03-07 | 6.81 | 6.88 | 6.79 | 6.81 | -0.44% | 43,937 | 30,030,068 |
| 2025-03-06 | 6.78 | 6.85 | 6.74 | 6.84 | +1.18% | 56,382 | 38,375,376 |
| 2025-03-05 | 6.79 | 6.81 | 6.67 | 6.76 | -0.73% | 45,348 | 30,488,711 |
| 2025-03-04 | 6.73 | 6.83 | 6.7 | 6.81 | +0.59% | 38,544 | 26,158,123 |
| 2025-03-03 | 6.81 | 6.89 | 6.74 | 6.77 | 0% | 63,424 | 43,306,627 |
| 2025-02-28 | 6.85 | 6.9 | 6.77 | 6.77 | -1.46% | 61,120 | 41,826,882 |
| 2025-02-27 | 6.76 | 6.91 | 6.76 | 6.87 | +1.63% | 93,634 | 63,976,956 |
| 2025-02-26 | 6.71 | 6.78 | 6.71 | 6.76 | +0.9% | 41,833 | 28,239,679 |
| 2025-02-25 | 6.74 | 6.79 | 6.69 | 6.7 | -0.89% | 45,796 | 30,842,034 |
| 2025-02-24 | 6.68 | 6.81 | 6.66 | 6.76 | +1.05% | 54,198 | 36,563,790 |
| 2025-02-21 | 6.73 | 6.77 | 6.64 | 6.69 | -0.89% | 44,397 | 29,686,606 |
| 2025-02-20 | 6.68 | 6.79 | 6.66 | 6.75 | +0.9% | 42,885 | 28,912,212 |
| 2025-02-19 | 6.65 | 6.71 | 6.6 | 6.69 | +0.9% | 39,232 | 26,172,606 |
| 2025-02-18 | 6.83 | 6.83 | 6.61 | 6.63 | -2.93% | 52,499 | 35,275,589 |
| 2025-02-17 | 6.78 | 6.83 | 6.74 | 6.83 | +1.04% | 49,659 | 33,756,538 |
| 2025-02-14 | 6.82 | 6.82 | 6.73 | 6.76 | -0.59% | 47,516 | 32,172,009 |
| 2025-02-13 | 6.83 | 6.85 | 6.77 | 6.8 | -0.58% | 42,345 | 28,845,092 |
| 2025-02-12 | 6.85 | 6.88 | 6.77 | 6.84 | +0.15% | 44,781 | 30,549,837 |
| 2025-02-11 | 6.86 | 6.87 | 6.76 | 6.83 | -0.29% | 52,097 | 35,440,396 |
| 2025-02-10 | 6.68 | 6.85 | 6.68 | 6.85 | +2.7% | 70,327 | 47,644,847 |
| 2025-02-07 | 6.61 | 6.73 | 6.59 | 6.67 | +0.91% | 61,237 | 40,813,560 |
| 2025-02-06 | 6.56 | 6.61 | 6.53 | 6.61 | +0.46% | 42,257 | 27,816,025 |
| 2025-02-05 | 6.68 | 6.7 | 6.54 | 6.58 | -1.2% | 54,074 | 35,646,969 |
| 2025-01-27 | 6.63 | 6.75 | 6.62 | 6.66 | +0.6% | 62,858 | 42,077,585 |
| 2025-01-24 | 6.54 | 6.63 | 6.51 | 6.62 | +1.07% | 49,129 | 32,301,829 |
| 2025-01-23 | 6.65 | 6.68 | 6.54 | 6.55 | -0.15% | 51,111 | 33,851,628 |
| 2025-01-22 | 6.69 | 6.69 | 6.54 | 6.56 | -1.8% | 43,416 | 28,618,150 |
| 2025-01-21 | 6.74 | 6.78 | 6.62 | 6.68 | -0.89% | 51,379 | 34,350,407 |
| 2025-01-20 | 6.72 | 6.79 | 6.64 | 6.74 | +0.75% | 65,344 | 44,115,552 |
| 2025-01-17 | 6.68 | 6.75 | 6.63 | 6.69 | -0.45% | 45,800 | 30,692,637 |
| 2025-01-16 | 6.66 | 6.79 | 6.64 | 6.72 | +0.9% | 73,268 | 49,268,897 |
| 2025-01-15 | 6.57 | 6.72 | 6.55 | 6.66 | +0.76% | 87,046 | 57,868,864 |
| 2025-01-14 | 6.5 | 6.61 | 6.49 | 6.61 | +2.8% | 104,167 | 68,334,203 |
| 2025-01-13 | 6.29 | 6.45 | 6.21 | 6.43 | +1.26% | 65,992 | 41,931,671 |
| 2025-01-10 | 6.57 | 6.58 | 6.33 | 6.35 | -3.64% | 87,156 | 56,120,209 |
| 2025-01-09 | 6.54 | 6.65 | 6.52 | 6.59 | -0.9% | 58,692 | 38,672,179 |
| 2025-01-08 | 6.61 | 6.73 | 6.47 | 6.65 | +0.61% | 103,109 | 68,200,892 |
| 2025-01-07 | 6.51 | 6.62 | 6.43 | 6.61 | +1.69% | 73,234 | 47,896,329 |
| 2025-01-06 | 6.62 | 6.63 | 6.34 | 6.5 | -1.81% | 79,438 | 51,520,328 |
| 2025-01-03 | 7.08 | 7.11 | 6.6 | 6.62 | -6.36% | 133,218 | 90,336,059 |
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：