股票概览
6.62
-1.49%
-0.1
6.65
开盘价
6.68
最高价
6.47
最低价
88,174
成交量
数据更新至: 2025-03-25
技术指标
6.71
MA5 (5日均线)
6.83
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 | 6.65 | 6.68 | 6.47 | 6.62 | -1.49% | 88,174 | 57,844,548 |
| 2025-03-24 | 6.66 | 6.97 | 6.58 | 6.72 | +1.2% | 231,245 | 157,012,189 |
| 2025-03-21 | 6.77 | 6.8 | 6.62 | 6.64 | -2.06% | 87,221 | 58,230,263 |
| 2025-03-20 | 6.78 | 6.84 | 6.73 | 6.78 | -0.15% | 80,778 | 54,620,099 |
| 2025-03-19 | 6.88 | 6.97 | 6.75 | 6.79 | -1.74% | 114,003 | 78,085,623 |
| 2025-03-18 | 6.92 | 7.03 | 6.85 | 6.91 | -0.43% | 78,056 | 54,123,584 |
| 2025-03-17 | 7.04 | 7.08 | 6.92 | 6.94 | -1.42% | 118,141 | 82,594,043 |
| 2025-03-14 | 6.9 | 7.13 | 6.74 | 7.04 | +1% | 137,042 | 94,852,014 |
| 2025-03-13 | 6.86 | 7.01 | 6.82 | 6.97 | +1.16% | 110,240 | 76,251,432 |
| 2025-03-12 | 6.92 | 6.98 | 6.85 | 6.89 | -0.43% | 60,046 | 41,437,330 |
| 2025-03-11 | 6.84 | 6.95 | 6.8 | 6.92 | +0.29% | 66,233 | 45,567,048 |
| 2025-03-10 | 6.78 | 6.95 | 6.78 | 6.9 | +1.92% | 75,935 | 52,265,821 |
| 2025-03-07 | 6.86 | 6.92 | 6.73 | 6.77 | -1.31% | 80,374 | 54,772,339 |
| 2025-03-06 | 6.81 | 6.89 | 6.75 | 6.86 | +1.33% | 68,186 | 46,520,533 |
| 2025-03-05 | 7.03 | 7.03 | 6.73 | 6.77 | -3.29% | 110,992 | 75,666,522 |
| 2025-03-04 | 6.78 | 7.07 | 6.72 | 7 | +3.4% | 106,453 | 73,903,637 |
| 2025-03-03 | 6.71 | 6.88 | 6.68 | 6.77 | +1.5% | 71,697 | 48,836,932 |
| 2025-02-28 | 6.82 | 6.85 | 6.66 | 6.67 | -2.06% | 68,886 | 46,370,890 |
| 2025-02-27 | 6.95 | 7.07 | 6.79 | 6.81 | -1.59% | 133,444 | 92,146,130 |
| 2025-02-26 | 6.9 | 6.99 | 6.86 | 6.92 | +0.14% | 71,846 | 49,613,828 |
| 2025-02-25 | 6.96 | 7.06 | 6.88 | 6.91 | -1.85% | 87,502 | 60,900,637 |
| 2025-02-24 | 6.84 | 7.09 | 6.84 | 7.04 | +2.03% | 106,703 | 74,654,300 |
| 2025-02-21 | 6.96 | 7.04 | 6.83 | 6.9 | -1.71% | 95,042 | 65,565,755 |
| 2025-02-20 | 7.05 | 7.16 | 7 | 7.02 | -0.14% | 91,653 | 64,771,897 |
| 2025-02-19 | 6.82 | 7.12 | 6.82 | 7.03 | +2.48% | 86,014 | 60,133,145 |
| 2025-02-18 | 7.22 | 7.22 | 6.84 | 6.86 | -4.99% | 109,047 | 76,336,351 |
| 2025-02-17 | 6.94 | 7.35 | 6.93 | 7.22 | +4.64% | 157,345 | 112,952,914 |
| 2025-02-14 | 6.87 | 6.97 | 6.77 | 6.9 | +1.32% | 68,467 | 47,324,854 |
| 2025-02-13 | 6.85 | 6.9 | 6.79 | 6.81 | -0.87% | 41,702 | 28,487,728 |
| 2025-02-12 | 6.81 | 6.89 | 6.78 | 6.87 | 0% | 43,823 | 30,001,326 |
| 2025-02-11 | 6.9 | 6.97 | 6.78 | 6.87 | -0.72% | 56,688 | 38,851,828 |
| 2025-02-10 | 6.74 | 7.01 | 6.71 | 6.92 | +2.67% | 92,427 | 63,389,479 |
| 2025-02-07 | 6.73 | 6.79 | 6.66 | 6.74 | +0.15% | 75,189 | 50,676,379 |
| 2025-02-06 | 6.67 | 6.73 | 6.58 | 6.73 | +1.36% | 51,873 | 34,558,401 |
| 2025-02-05 | 6.55 | 6.7 | 6.48 | 6.64 | +2.15% | 53,434 | 35,256,184 |
| 2025-01-27 | 6.5 | 6.65 | 6.48 | 6.5 | +0.62% | 48,719 | 31,888,548 |
| 2025-01-24 | 6.43 | 6.62 | 6.4 | 6.46 | -0.31% | 51,360 | 33,222,582 |
| 2025-01-23 | 6.56 | 6.8 | 6.48 | 6.48 | -0.61% | 79,323 | 52,474,031 |
| 2025-01-22 | 6.62 | 6.83 | 6.48 | 6.52 | -1.06% | 93,720 | 62,281,603 |
| 2025-01-21 | 6.79 | 6.81 | 6.53 | 6.59 | -1.64% | 103,603 | 68,538,845 |
| 2025-01-20 | 6.26 | 6.88 | 6.26 | 6.7 | +7.03% | 200,201 | 133,318,961 |
| 2025-01-17 | 6.21 | 6.28 | 6.09 | 6.26 | +0.97% | 57,975 | 35,930,294 |
| 2025-01-16 | 6.17 | 6.28 | 6.13 | 6.2 | +1.31% | 74,282 | 46,152,766 |
| 2025-01-15 | 6.18 | 6.21 | 6.06 | 6.12 | -1.29% | 58,979 | 36,123,301 |
| 2025-01-14 | 5.98 | 6.21 | 5.98 | 6.2 | +3.68% | 83,939 | 51,341,793 |
| 2025-01-13 | 5.9 | 5.99 | 5.75 | 5.98 | +0.34% | 65,027 | 38,396,655 |
| 2025-01-10 | 6.26 | 6.3 | 5.92 | 5.96 | -5.1% | 119,609 | 72,990,281 |
| 2025-01-09 | 6.4 | 6.46 | 6.26 | 6.28 | -1.88% | 119,364 | 75,887,533 |
| 2025-01-08 | 6.5 | 6.55 | 6.28 | 6.4 | -1.54% | 76,348 | 49,051,864 |
| 2025-01-07 | 6.48 | 6.51 | 6.3 | 6.5 | +0.46% | 67,423 | 43,152,658 |
| 2025-01-06 | 6.43 | 6.52 | 6.23 | 6.47 | +0.62% | 66,341 | 42,642,019 |
| 2025-01-03 | 6.73 | 6.81 | 6.39 | 6.43 | -3.45% | 82,040 | 53,928,889 |
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：