股票概览
6.74
-3.3%
-0.23
6.82
开盘价
6.9
最高价
6.67
最低价
300,423
成交量
数据更新至: 2025-03-25
技术指标
6.77
MA5 (5日均线)
6.82
MA10 (10日均线)
6.83
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 | 6.82 | 6.9 | 6.67 | 6.74 | -3.3% | 300,423 | 203,205,011 |
| 2025-03-24 | 6.67 | 7.08 | 6.56 | 6.97 | +4.5% | 515,898 | 353,563,771 |
| 2025-03-21 | 6.7 | 6.78 | 6.65 | 6.67 | -0.6% | 129,824 | 87,030,811 |
| 2025-03-20 | 6.76 | 6.78 | 6.7 | 6.71 | -0.59% | 111,144 | 74,716,237 |
| 2025-03-19 | 6.86 | 6.86 | 6.72 | 6.75 | -1.6% | 119,907 | 81,253,061 |
| 2025-03-18 | 6.91 | 6.92 | 6.84 | 6.86 | -0.44% | 95,057 | 65,298,818 |
| 2025-03-17 | 6.9 | 6.93 | 6.84 | 6.89 | 0% | 132,206 | 91,037,415 |
| 2025-03-14 | 6.8 | 6.9 | 6.75 | 6.89 | +1.62% | 145,491 | 99,717,584 |
| 2025-03-13 | 6.9 | 6.9 | 6.73 | 6.78 | -1.74% | 142,551 | 96,791,205 |
| 2025-03-12 | 6.83 | 6.95 | 6.83 | 6.9 | +1.47% | 156,918 | 108,257,944 |
| 2025-03-11 | 6.74 | 6.81 | 6.69 | 6.8 | +0.74% | 113,263 | 76,680,084 |
| 2025-03-10 | 6.75 | 6.78 | 6.7 | 6.75 | -0.3% | 139,828 | 94,178,364 |
| 2025-03-07 | 6.92 | 6.95 | 6.74 | 6.77 | -2.45% | 191,887 | 130,974,877 |
| 2025-03-06 | 6.82 | 6.96 | 6.76 | 6.94 | +2.66% | 171,576 | 118,314,573 |
| 2025-03-05 | 6.8 | 6.81 | 6.71 | 6.76 | -0.73% | 105,533 | 71,281,446 |
| 2025-03-04 | 6.7 | 6.85 | 6.69 | 6.81 | +1.19% | 92,603 | 62,860,226 |
| 2025-03-03 | 6.74 | 6.83 | 6.68 | 6.73 | +0.15% | 135,059 | 91,460,367 |
| 2025-02-28 | 6.93 | 6.97 | 6.7 | 6.72 | -3.72% | 172,864 | 117,835,346 |
| 2025-02-27 | 7.07 | 7.12 | 6.91 | 6.98 | -1.55% | 163,119 | 114,156,541 |
| 2025-02-26 | 7.13 | 7.15 | 7.03 | 7.09 | +0.14% | 132,367 | 93,682,665 |
| 2025-02-25 | 7.17 | 7.2 | 7.07 | 7.08 | -2.48% | 153,940 | 109,564,329 |
| 2025-02-24 | 7.35 | 7.38 | 7.21 | 7.26 | -0.68% | 168,811 | 122,744,113 |
| 2025-02-21 | 7.22 | 7.37 | 7.1 | 7.31 | +1.81% | 205,025 | 148,700,203 |
| 2025-02-20 | 7.25 | 7.32 | 7.15 | 7.18 | -1.1% | 164,994 | 118,849,583 |
| 2025-02-19 | 7.22 | 7.33 | 7.21 | 7.26 | +0.41% | 139,698 | 101,485,448 |
| 2025-02-18 | 7.45 | 7.51 | 7.2 | 7.23 | -3.6% | 191,890 | 140,689,879 |
| 2025-02-17 | 7.54 | 7.6 | 7.42 | 7.5 | -0.79% | 224,969 | 168,722,640 |
| 2025-02-14 | 7.52 | 7.57 | 7.37 | 7.56 | +1.61% | 261,552 | 195,854,084 |
| 2025-02-13 | 7.56 | 7.58 | 7.36 | 7.44 | -0.67% | 262,308 | 196,176,820 |
| 2025-02-12 | 7.46 | 7.54 | 7.4 | 7.49 | +0.4% | 245,111 | 183,283,479 |
| 2025-02-11 | 7.45 | 7.5 | 7.28 | 7.46 | +0.13% | 247,843 | 183,280,767 |
| 2025-02-10 | 7.25 | 7.47 | 7.25 | 7.45 | +3.19% | 297,660 | 219,158,760 |
| 2025-02-07 | 7.25 | 7.36 | 7.14 | 7.22 | -0.55% | 279,985 | 203,225,480 |
| 2025-02-06 | 7.11 | 7.29 | 7.08 | 7.26 | +1.26% | 213,774 | 154,260,050 |
| 2025-02-05 | 7.14 | 7.22 | 7.03 | 7.17 | +3.02% | 198,767 | 141,690,489 |
| 2025-01-27 | 7.03 | 7.09 | 6.95 | 6.96 | -0.29% | 134,072 | 94,112,396 |
| 2025-01-24 | 6.82 | 7 | 6.77 | 6.98 | +2.35% | 144,044 | 99,736,026 |
| 2025-01-23 | 6.8 | 6.92 | 6.79 | 6.82 | +1.04% | 124,573 | 85,550,280 |
| 2025-01-22 | 6.78 | 6.81 | 6.68 | 6.75 | -1.03% | 109,298 | 73,494,119 |
| 2025-01-21 | 6.89 | 6.92 | 6.77 | 6.82 | -0.87% | 86,110 | 58,729,585 |
| 2025-01-20 | 6.86 | 6.96 | 6.82 | 6.88 | +0.88% | 120,036 | 82,747,772 |
| 2025-01-17 | 6.86 | 6.9 | 6.77 | 6.82 | -1.16% | 116,863 | 79,746,742 |
| 2025-01-16 | 6.84 | 7.08 | 6.84 | 6.9 | +0.44% | 191,706 | 133,046,310 |
| 2025-01-15 | 6.8 | 6.9 | 6.76 | 6.87 | +0.88% | 213,573 | 146,317,897 |
| 2025-01-14 | 6.6 | 6.82 | 6.55 | 6.81 | +3.97% | 185,575 | 124,813,844 |
| 2025-01-13 | 6.46 | 6.56 | 6.34 | 6.55 | +0.77% | 128,551 | 83,391,669 |
| 2025-01-10 | 6.74 | 6.8 | 6.5 | 6.5 | -3.7% | 140,516 | 93,232,181 |
| 2025-01-09 | 6.7 | 6.81 | 6.68 | 6.75 | +0.3% | 139,879 | 94,548,878 |
| 2025-01-08 | 6.78 | 6.8 | 6.57 | 6.73 | -0.59% | 198,937 | 133,422,435 |
| 2025-01-07 | 6.78 | 6.81 | 6.66 | 6.77 | -0.15% | 155,046 | 104,249,410 |
| 2025-01-06 | 6.7 | 6.81 | 6.57 | 6.78 | +1.35% | 191,188 | 128,750,595 |
| 2025-01-03 | 7.02 | 7.07 | 6.68 | 6.69 | -4.97% | 229,834 | 157,397,423 |
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：