股票概览
6.81
-0.44%
-0.03
6.81
开盘价
6.87
最高价
6.74
最低价
23,263
成交量
数据更新至: 2025-03-25
技术指标
6.98
MA5 (5日均线)
7.07
MA10 (10日均线)
7.18
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 | 6.81 | 6.87 | 6.74 | 6.81 | -0.44% | 23,263 | 15,781,955 |
| 2025-03-24 | 6.94 | 6.98 | 6.7 | 6.84 | -1.72% | 53,162 | 36,161,374 |
| 2025-03-21 | 7.09 | 7.09 | 6.95 | 6.96 | -1.83% | 42,002 | 29,399,323 |
| 2025-03-20 | 7.18 | 7.36 | 7.09 | 7.09 | -1.8% | 70,802 | 50,837,359 |
| 2025-03-19 | 7.17 | 7.26 | 7.12 | 7.22 | +0.7% | 59,009 | 42,443,258 |
| 2025-03-18 | 7.16 | 7.2 | 7.07 | 7.17 | -0.28% | 29,901 | 21,319,836 |
| 2025-03-17 | 7.25 | 7.28 | 7.1 | 7.19 | -0.14% | 49,114 | 35,246,594 |
| 2025-03-14 | 7.01 | 7.24 | 7.01 | 7.2 | +2.71% | 59,909 | 42,875,609 |
| 2025-03-13 | 7.22 | 7.22 | 6.94 | 7.01 | -2.23% | 46,651 | 32,806,718 |
| 2025-03-12 | 7.17 | 7.36 | 7.11 | 7.17 | +0.14% | 67,209 | 48,544,055 |
| 2025-03-11 | 7.17 | 7.24 | 7 | 7.16 | -0.42% | 73,234 | 52,225,506 |
| 2025-03-10 | 7.22 | 7.28 | 7.12 | 7.19 | -0.42% | 37,524 | 26,939,488 |
| 2025-03-07 | 7.26 | 7.32 | 7.19 | 7.22 | -0.96% | 34,798 | 25,192,650 |
| 2025-03-06 | 7.31 | 7.33 | 7.24 | 7.29 | -0.41% | 44,021 | 32,044,191 |
| 2025-03-05 | 7.57 | 7.68 | 7.26 | 7.32 | -2.66% | 74,802 | 55,213,561 |
| 2025-03-04 | 7.12 | 7.59 | 7.12 | 7.52 | +5.17% | 138,688 | 102,160,301 |
| 2025-03-03 | 7.18 | 7.39 | 7.13 | 7.15 | 0% | 112,535 | 81,371,879 |
| 2025-02-28 | 7.32 | 7.37 | 7.14 | 7.15 | -3.12% | 63,335 | 45,774,121 |
| 2025-02-27 | 7.45 | 7.53 | 7.27 | 7.38 | -1.34% | 66,744 | 49,225,298 |
| 2025-02-26 | 7.5 | 7.64 | 7.27 | 7.48 | -0.27% | 149,595 | 111,093,339 |
| 2025-02-25 | 7.12 | 7.6 | 7.12 | 7.5 | +4.46% | 191,747 | 142,736,745 |
| 2025-02-24 | 6.99 | 7.46 | 6.99 | 7.18 | +3.16% | 149,124 | 108,245,323 |
| 2025-02-21 | 7.1 | 7.15 | 6.89 | 6.96 | -1.97% | 72,910 | 50,719,947 |
| 2025-02-20 | 7.2 | 7.2 | 7.08 | 7.1 | -0.84% | 54,601 | 38,995,786 |
| 2025-02-19 | 7.12 | 7.22 | 7.11 | 7.16 | +0.7% | 33,921 | 24,274,537 |
| 2025-02-18 | 7.34 | 7.36 | 7.09 | 7.11 | -3.79% | 68,217 | 49,107,975 |
| 2025-02-17 | 7.37 | 7.41 | 7.2 | 7.39 | +1.23% | 62,098 | 45,507,407 |
| 2025-02-14 | 7.52 | 7.53 | 7.27 | 7.3 | -2.54% | 70,793 | 51,930,112 |
| 2025-02-13 | 7.58 | 7.61 | 7.47 | 7.49 | -1.06% | 37,756 | 28,480,544 |
| 2025-02-12 | 7.66 | 7.69 | 7.52 | 7.57 | -1.17% | 49,239 | 37,384,865 |
| 2025-02-11 | 7.68 | 7.95 | 7.6 | 7.66 | +0.52% | 113,236 | 87,587,001 |
| 2025-02-10 | 7.47 | 7.62 | 7.32 | 7.62 | +2.14% | 59,189 | 44,525,743 |
| 2025-02-07 | 7.36 | 7.62 | 7.33 | 7.46 | +0.95% | 58,184 | 43,538,801 |
| 2025-02-06 | 7.3 | 7.44 | 7.25 | 7.39 | +1.23% | 64,323 | 47,277,917 |
| 2025-02-05 | 7.66 | 7.78 | 7.25 | 7.3 | -4.7% | 82,529 | 60,941,598 |
| 2025-01-27 | 7.45 | 7.77 | 7.45 | 7.66 | +2.27% | 97,516 | 74,727,561 |
| 2025-01-24 | 7.91 | 8 | 7.44 | 7.49 | -4.46% | 123,979 | 95,265,441 |
| 2025-01-23 | 8 | 8.04 | 7.76 | 7.84 | -0.88% | 81,649 | 64,482,151 |
| 2025-01-22 | 7.84 | 8.13 | 7.78 | 7.91 | +1.02% | 134,634 | 107,200,077 |
| 2025-01-21 | 8.66 | 8.8 | 7.83 | 7.83 | -10% | 180,257 | 147,595,449 |
| 2025-01-20 | 8.99 | 9.07 | 8.66 | 8.7 | -3.33% | 60,222 | 53,158,697 |
| 2025-01-17 | 9.03 | 9.25 | 8.85 | 9 | +0.22% | 68,609 | 62,061,955 |
| 2025-01-16 | 8.98 | 9.15 | 8.75 | 8.98 | -0.55% | 65,379 | 58,599,385 |
| 2025-01-15 | 8.99 | 9.38 | 8.99 | 9.03 | -0.22% | 46,863 | 42,842,120 |
| 2025-01-14 | 8.9 | 9.17 | 8.85 | 9.05 | +1.57% | 77,958 | 70,090,165 |
| 2025-01-13 | 8.83 | 8.99 | 8.7 | 8.91 | -2.73% | 48,944 | 43,467,925 |
| 2025-01-10 | 9.35 | 10.28 | 9.12 | 9.16 | -2.03% | 144,380 | 138,684,821 |
| 2025-01-09 | 9.28 | 9.42 | 9.18 | 9.35 | -0.21% | 50,567 | 47,075,138 |
| 2025-01-08 | 9.09 | 9.4 | 9.02 | 9.37 | +2.18% | 53,599 | 49,475,008 |
| 2025-01-07 | 8.87 | 9.17 | 8.77 | 9.17 | +3.85% | 56,368 | 50,884,399 |
| 2025-01-06 | 9 | 9.11 | 8.5 | 8.83 | -3.07% | 75,334 | 66,461,253 |
| 2025-01-03 | 9.57 | 9.57 | 9.02 | 9.11 | -5.1% | 95,166 | 88,183,336 |
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：