股票概览
6.66
+0.15%
+0.01
6.66
开盘价
6.7
最高价
6.62
最低价
63,860
成交量
数据更新至: 2025-03-25
技术指标
6.59
MA5 (5日均线)
6.52
MA10 (10日均线)
6.43
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 | 6.66 | 6.7 | 6.62 | 6.66 | +0.15% | 63,860 | 42,586,061 |
| 2025-03-24 | 6.58 | 6.65 | 6.54 | 6.65 | +1.06% | 85,542 | 56,472,453 |
| 2025-03-21 | 6.54 | 6.67 | 6.53 | 6.58 | +0.46% | 87,794 | 58,043,064 |
| 2025-03-20 | 6.53 | 6.65 | 6.52 | 6.55 | +0.31% | 73,672 | 48,538,798 |
| 2025-03-19 | 6.56 | 6.58 | 6.49 | 6.53 | -0.91% | 70,759 | 46,130,439 |
| 2025-03-18 | 6.59 | 6.74 | 6.5 | 6.59 | -0.15% | 133,394 | 88,010,625 |
| 2025-03-17 | 6.43 | 6.7 | 6.39 | 6.6 | +2.8% | 188,022 | 123,769,204 |
| 2025-03-14 | 6.35 | 6.43 | 6.32 | 6.42 | +1.1% | 60,152 | 38,435,689 |
| 2025-03-13 | 6.29 | 6.36 | 6.27 | 6.35 | +0.95% | 45,102 | 28,471,270 |
| 2025-03-12 | 6.29 | 6.31 | 6.24 | 6.29 | +0.16% | 36,790 | 23,111,843 |
| 2025-03-11 | 6.25 | 6.28 | 6.2 | 6.28 | 0% | 41,168 | 25,663,873 |
| 2025-03-10 | 6.32 | 6.33 | 6.25 | 6.28 | -0.32% | 33,286 | 20,931,473 |
| 2025-03-07 | 6.29 | 6.33 | 6.26 | 6.3 | -0.16% | 31,755 | 19,995,491 |
| 2025-03-06 | 6.32 | 6.33 | 6.26 | 6.31 | +0.32% | 37,002 | 23,295,394 |
| 2025-03-05 | 6.33 | 6.34 | 6.25 | 6.29 | -0.63% | 34,060 | 21,378,386 |
| 2025-03-04 | 6.36 | 6.36 | 6.31 | 6.33 | -0.47% | 33,257 | 21,051,288 |
| 2025-03-03 | 6.3 | 6.41 | 6.3 | 6.36 | +1.11% | 57,041 | 36,329,590 |
| 2025-02-28 | 6.37 | 6.43 | 6.28 | 6.29 | -1.56% | 52,214 | 33,178,647 |
| 2025-02-27 | 6.44 | 6.52 | 6.33 | 6.39 | -1.54% | 56,555 | 36,204,286 |
| 2025-02-26 | 6.3 | 6.59 | 6.3 | 6.49 | +3.02% | 109,410 | 70,789,217 |
| 2025-02-25 | 6.28 | 6.39 | 6.24 | 6.3 | 0% | 52,622 | 33,139,659 |
| 2025-02-24 | 6.19 | 6.32 | 6.17 | 6.3 | +1.78% | 64,098 | 40,313,335 |
| 2025-02-21 | 6.21 | 6.21 | 6.13 | 6.19 | -0.16% | 40,642 | 25,066,458 |
| 2025-02-20 | 6.21 | 6.23 | 6.18 | 6.2 | -0.48% | 30,481 | 18,891,671 |
| 2025-02-19 | 6.23 | 6.25 | 6.18 | 6.23 | +0.32% | 34,228 | 21,266,504 |
| 2025-02-18 | 6.36 | 6.36 | 6.19 | 6.21 | -1.74% | 45,672 | 28,598,753 |
| 2025-02-17 | 6.2 | 6.35 | 6.17 | 6.32 | +2.1% | 64,879 | 40,749,922 |
| 2025-02-14 | 6.23 | 6.25 | 6.19 | 6.19 | -0.64% | 34,386 | 21,363,007 |
| 2025-02-13 | 6.32 | 6.32 | 6.23 | 6.23 | -0.95% | 42,446 | 26,613,747 |
| 2025-02-12 | 6.32 | 6.34 | 6.25 | 6.29 | -0.32% | 35,686 | 22,485,940 |
| 2025-02-11 | 6.29 | 6.33 | 6.24 | 6.31 | +0.48% | 44,806 | 28,162,232 |
| 2025-02-10 | 6.3 | 6.35 | 6.25 | 6.28 | 0% | 46,508 | 29,235,306 |
| 2025-02-07 | 6.28 | 6.31 | 6.24 | 6.28 | +0.32% | 61,234 | 38,462,677 |
| 2025-02-06 | 6.2 | 6.26 | 6.18 | 6.26 | +0.32% | 41,145 | 25,578,361 |
| 2025-02-05 | 6.2 | 6.25 | 6.18 | 6.24 | +0.65% | 53,683 | 33,383,968 |
| 2025-01-27 | 6.2 | 6.31 | 6.18 | 6.2 | 0% | 56,767 | 35,429,763 |
| 2025-01-24 | 6.1 | 6.33 | 6.1 | 6.2 | +0.81% | 80,173 | 49,869,923 |
| 2025-01-23 | 6.1 | 6.27 | 6.1 | 6.15 | +0.82% | 65,123 | 40,307,696 |
| 2025-01-22 | 6.08 | 6.1 | 6.02 | 6.1 | 0% | 29,394 | 17,837,592 |
| 2025-01-21 | 6.16 | 6.17 | 6.08 | 6.1 | -0.81% | 28,769 | 17,565,794 |
| 2025-01-20 | 6.13 | 6.19 | 6.12 | 6.15 | +0.49% | 32,580 | 20,037,509 |
| 2025-01-17 | 6.11 | 6.14 | 6.08 | 6.12 | 0% | 22,151 | 13,545,898 |
| 2025-01-16 | 6.12 | 6.2 | 6.1 | 6.12 | -0.16% | 32,764 | 20,140,279 |
| 2025-01-15 | 6.15 | 6.15 | 6.08 | 6.13 | -0.33% | 24,395 | 14,933,600 |
| 2025-01-14 | 6.04 | 6.15 | 6.03 | 6.15 | +1.99% | 46,967 | 28,641,047 |
| 2025-01-13 | 5.95 | 6.07 | 5.94 | 6.03 | +0.33% | 41,415 | 24,874,451 |
| 2025-01-10 | 6.13 | 6.17 | 6.01 | 6.01 | -1.64% | 53,103 | 32,313,100 |
| 2025-01-09 | 6.17 | 6.19 | 6.11 | 6.11 | -1.29% | 35,107 | 21,549,787 |
| 2025-01-08 | 6.26 | 6.26 | 6.05 | 6.19 | -0.64% | 46,932 | 28,867,680 |
| 2025-01-07 | 6.32 | 6.33 | 6.17 | 6.23 | -1.27% | 47,512 | 29,609,469 |
| 2025-01-06 | 6.25 | 6.35 | 6.17 | 6.31 | +0.8% | 43,614 | 27,359,503 |
| 2025-01-03 | 6.4 | 6.48 | 6.24 | 6.26 | -2.19% | 60,247 | 38,285,690 |
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：