股票概览
6.24
-8.5%
-0.58
6.6
开盘价
6.63
最高价
6.17
最低价
274,977
成交量
数据更新至: 2025-03-25
技术指标
6.62
MA5 (5日均线)
6.71
MA10 (10日均线)
6.66
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 | 6.6 | 6.63 | 6.17 | 6.24 | -8.5% | 274,977 | 174,540,300 |
| 2025-03-24 | 6.63 | 6.96 | 6.44 | 6.82 | +3.49% | 222,050 | 148,145,397 |
| 2025-03-21 | 6.76 | 6.76 | 6.56 | 6.59 | -1.64% | 54,022 | 35,875,172 |
| 2025-03-20 | 6.77 | 6.78 | 6.69 | 6.7 | -1.03% | 42,256 | 28,490,730 |
| 2025-03-19 | 6.88 | 6.88 | 6.73 | 6.77 | -1.17% | 50,601 | 34,234,886 |
| 2025-03-18 | 6.83 | 6.88 | 6.74 | 6.85 | +0.74% | 43,685 | 29,804,437 |
| 2025-03-17 | 6.89 | 6.9 | 6.79 | 6.8 | -0.87% | 47,658 | 32,580,076 |
| 2025-03-14 | 6.69 | 6.87 | 6.6 | 6.86 | +2.69% | 61,447 | 41,678,598 |
| 2025-03-13 | 6.76 | 6.8 | 6.57 | 6.68 | -1.91% | 45,826 | 30,534,281 |
| 2025-03-12 | 6.67 | 6.84 | 6.67 | 6.81 | +1.95% | 52,412 | 35,605,271 |
| 2025-03-11 | 6.58 | 6.68 | 6.55 | 6.68 | +0.75% | 32,218 | 21,358,172 |
| 2025-03-10 | 6.67 | 6.71 | 6.56 | 6.63 | -0.9% | 44,762 | 29,661,757 |
| 2025-03-07 | 6.71 | 6.76 | 6.64 | 6.69 | +0.15% | 45,313 | 30,352,172 |
| 2025-03-06 | 6.5 | 6.73 | 6.49 | 6.68 | +3.09% | 58,817 | 38,985,205 |
| 2025-03-05 | 6.55 | 6.55 | 6.41 | 6.48 | -1.22% | 40,164 | 25,909,130 |
| 2025-03-04 | 6.44 | 6.59 | 6.44 | 6.56 | +1.08% | 37,181 | 24,324,241 |
| 2025-03-03 | 6.52 | 6.62 | 6.41 | 6.49 | +0.46% | 44,652 | 29,167,298 |
| 2025-02-28 | 6.64 | 6.66 | 6.44 | 6.46 | -3.15% | 59,033 | 38,585,384 |
| 2025-02-27 | 6.73 | 6.81 | 6.6 | 6.67 | -0.89% | 64,778 | 43,352,653 |
| 2025-02-26 | 6.75 | 6.88 | 6.71 | 6.73 | -0.3% | 47,693 | 32,213,076 |
| 2025-02-25 | 6.77 | 6.85 | 6.71 | 6.75 | -1.46% | 47,700 | 32,352,524 |
| 2025-02-24 | 6.89 | 6.93 | 6.74 | 6.85 | -1.3% | 67,280 | 46,036,609 |
| 2025-02-21 | 6.87 | 6.95 | 6.78 | 6.94 | +0.58% | 72,802 | 50,072,980 |
| 2025-02-20 | 6.84 | 7.22 | 6.83 | 6.9 | +0.58% | 106,344 | 74,284,296 |
| 2025-02-19 | 6.75 | 6.87 | 6.68 | 6.86 | +2.39% | 66,697 | 45,277,234 |
| 2025-02-18 | 6.99 | 7.01 | 6.67 | 6.7 | -4.01% | 84,137 | 57,343,381 |
| 2025-02-17 | 7 | 7.06 | 6.91 | 6.98 | -0.29% | 55,592 | 38,869,924 |
| 2025-02-14 | 7.06 | 7.06 | 6.9 | 7 | -0.28% | 67,774 | 47,249,416 |
| 2025-02-13 | 7.07 | 7.15 | 6.97 | 7.02 | -0.71% | 82,445 | 57,991,274 |
| 2025-02-12 | 7.09 | 7.33 | 6.98 | 7.07 | +0.86% | 133,761 | 95,331,187 |
| 2025-02-11 | 6.99 | 7.03 | 6.85 | 7.01 | +0.57% | 75,559 | 52,398,467 |
| 2025-02-10 | 6.71 | 6.98 | 6.68 | 6.97 | +4.65% | 84,265 | 57,734,659 |
| 2025-02-07 | 6.69 | 6.78 | 6.6 | 6.66 | -0.3% | 71,947 | 48,211,690 |
| 2025-02-06 | 6.68 | 6.72 | 6.61 | 6.68 | -0.3% | 55,324 | 36,810,591 |
| 2025-02-05 | 6.55 | 6.71 | 6.53 | 6.7 | +2.76% | 64,605 | 43,089,555 |
| 2025-01-27 | 6.49 | 6.61 | 6.44 | 6.52 | +1.09% | 61,086 | 39,884,912 |
| 2025-01-24 | 6.35 | 6.45 | 6.23 | 6.45 | +2.06% | 67,354 | 42,809,345 |
| 2025-01-23 | 6.25 | 6.4 | 6.22 | 6.32 | +2.27% | 68,078 | 43,085,468 |
| 2025-01-22 | 6.28 | 6.28 | 6.17 | 6.18 | -1.59% | 40,782 | 25,356,136 |
| 2025-01-21 | 6.38 | 6.41 | 6.23 | 6.28 | -1.1% | 53,677 | 33,797,666 |
| 2025-01-20 | 6.23 | 6.37 | 6.16 | 6.35 | +2.42% | 58,698 | 37,063,530 |
| 2025-01-17 | 6.23 | 6.25 | 6.14 | 6.2 | -1.27% | 45,004 | 27,872,982 |
| 2025-01-16 | 6.17 | 6.37 | 6.17 | 6.28 | +0.96% | 61,387 | 38,565,872 |
| 2025-01-15 | 6.14 | 6.26 | 6.12 | 6.22 | +1.3% | 67,083 | 41,596,111 |
| 2025-01-14 | 5.92 | 6.14 | 5.87 | 6.14 | +4.78% | 73,887 | 44,731,836 |
| 2025-01-13 | 5.81 | 5.89 | 5.68 | 5.86 | +0.17% | 50,411 | 29,192,585 |
| 2025-01-10 | 6.14 | 6.14 | 5.85 | 5.85 | -3.78% | 58,122 | 34,772,352 |
| 2025-01-09 | 5.99 | 6.13 | 5.98 | 6.08 | +0.83% | 53,402 | 32,481,764 |
| 2025-01-08 | 5.99 | 6.09 | 5.85 | 6.03 | +0.33% | 55,748 | 33,391,078 |
| 2025-01-07 | 5.82 | 6.03 | 5.82 | 6.01 | +1.18% | 52,039 | 30,978,748 |
| 2025-01-06 | 5.97 | 6.04 | 5.72 | 5.94 | -0.67% | 82,066 | 48,474,182 |
| 2025-01-03 | 6.29 | 6.33 | 5.93 | 5.98 | -4.93% | 98,919 | 60,058,511 |
| 2025-01-02 | 6.26 | 6.46 | 6.2 | 6.29 | +0.32% | 81,558 | 51,737,167 |
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：