股票概览
6.71
+0.3%
+0.02
6.66
开盘价
6.73
最高价
6.62
最低价
44,775
成交量
数据更新至: 2025-03-25
技术指标
6.73
MA5 (5日均线)
6.68
MA10 (10日均线)
6.56
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 | 6.73 | 6.62 | 6.71 | +0.3% | 44,775 | 29,895,675 |
| 2025-03-24 | 6.8 | 6.8 | 6.57 | 6.69 | -1.62% | 97,031 | 64,605,925 |
| 2025-03-21 | 6.71 | 6.82 | 6.66 | 6.8 | +1.19% | 107,474 | 72,724,127 |
| 2025-03-20 | 6.72 | 6.79 | 6.71 | 6.72 | +0.15% | 70,794 | 47,733,641 |
| 2025-03-19 | 6.77 | 6.77 | 6.68 | 6.71 | -1.03% | 61,250 | 41,224,173 |
| 2025-03-18 | 6.73 | 6.79 | 6.65 | 6.78 | +1.19% | 77,112 | 51,831,344 |
| 2025-03-17 | 6.68 | 6.74 | 6.65 | 6.7 | +0.9% | 78,872 | 52,808,328 |
| 2025-03-14 | 6.54 | 6.64 | 6.54 | 6.64 | +1.53% | 94,545 | 62,421,131 |
| 2025-03-13 | 6.5 | 6.55 | 6.43 | 6.54 | +0.31% | 78,515 | 50,999,517 |
| 2025-03-12 | 6.48 | 6.54 | 6.46 | 6.52 | +0.46% | 64,161 | 41,726,128 |
| 2025-03-11 | 6.44 | 6.49 | 6.38 | 6.49 | +0.31% | 48,743 | 31,319,867 |
| 2025-03-10 | 6.42 | 6.53 | 6.42 | 6.47 | +0.78% | 71,306 | 46,202,949 |
| 2025-03-07 | 6.41 | 6.46 | 6.35 | 6.42 | +0.16% | 60,716 | 38,912,849 |
| 2025-03-06 | 6.38 | 6.43 | 6.35 | 6.41 | +0.47% | 72,189 | 46,228,770 |
| 2025-03-05 | 6.45 | 6.47 | 6.27 | 6.38 | -1.09% | 92,181 | 58,461,815 |
| 2025-03-04 | 6.45 | 6.47 | 6.38 | 6.45 | -0.15% | 56,905 | 36,550,376 |
| 2025-03-03 | 6.44 | 6.55 | 6.41 | 6.46 | +0.47% | 82,592 | 53,640,844 |
| 2025-02-28 | 6.44 | 6.53 | 6.4 | 6.43 | -0.31% | 107,593 | 69,422,184 |
| 2025-02-27 | 6.48 | 6.49 | 6.33 | 6.45 | -0.31% | 88,161 | 56,509,232 |
| 2025-02-26 | 6.41 | 6.49 | 6.39 | 6.47 | +1.57% | 67,891 | 43,750,966 |
| 2025-02-25 | 6.4 | 6.47 | 6.36 | 6.37 | -1.09% | 54,619 | 34,998,738 |
| 2025-02-24 | 6.37 | 6.51 | 6.36 | 6.44 | +0.94% | 76,878 | 49,579,433 |
| 2025-02-21 | 6.51 | 6.51 | 6.34 | 6.38 | -2% | 104,352 | 66,823,427 |
| 2025-02-20 | 6.49 | 6.52 | 6.43 | 6.51 | +0.31% | 62,444 | 40,440,837 |
| 2025-02-19 | 6.46 | 6.56 | 6.43 | 6.49 | +0.46% | 58,297 | 37,796,991 |
| 2025-02-18 | 6.68 | 6.68 | 6.44 | 6.46 | -3.29% | 81,465 | 53,520,021 |
| 2025-02-17 | 6.59 | 6.7 | 6.52 | 6.68 | +1.37% | 94,688 | 62,732,865 |
| 2025-02-14 | 6.65 | 6.68 | 6.57 | 6.59 | -0.9% | 63,352 | 41,917,190 |
| 2025-02-13 | 6.74 | 6.76 | 6.65 | 6.65 | -1.34% | 57,580 | 38,581,341 |
| 2025-02-12 | 6.7 | 6.78 | 6.68 | 6.74 | 0% | 62,261 | 41,901,378 |
| 2025-02-11 | 6.75 | 6.79 | 6.64 | 6.74 | -0.15% | 64,837 | 43,509,760 |
| 2025-02-10 | 6.66 | 6.75 | 6.63 | 6.75 | +1.81% | 89,198 | 59,650,769 |
| 2025-02-07 | 6.52 | 6.7 | 6.52 | 6.63 | +1.22% | 103,841 | 68,961,430 |
| 2025-02-06 | 6.49 | 6.55 | 6.39 | 6.55 | +0.92% | 77,545 | 50,343,047 |
| 2025-02-05 | 6.55 | 6.59 | 6.44 | 6.49 | -0.92% | 64,708 | 42,189,455 |
| 2025-01-27 | 6.55 | 6.66 | 6.54 | 6.55 | 0% | 64,791 | 42,802,738 |
| 2025-01-24 | 6.56 | 6.58 | 6.45 | 6.55 | -0.15% | 64,102 | 41,802,439 |
| 2025-01-23 | 6.67 | 6.75 | 6.56 | 6.56 | -1.35% | 89,709 | 59,816,385 |
| 2025-01-22 | 6.56 | 6.75 | 6.47 | 6.65 | +1.37% | 94,564 | 62,406,886 |
| 2025-01-21 | 6.71 | 6.74 | 6.53 | 6.56 | -2.09% | 65,114 | 42,885,019 |
| 2025-01-20 | 6.59 | 6.77 | 6.52 | 6.7 | +1.67% | 101,804 | 67,771,902 |
| 2025-01-17 | 6.56 | 6.83 | 6.44 | 6.59 | +0.15% | 129,700 | 85,654,230 |
| 2025-01-16 | 6.58 | 6.65 | 6.49 | 6.58 | +0.77% | 67,804 | 44,608,770 |
| 2025-01-15 | 6.65 | 6.65 | 6.51 | 6.53 | -1.36% | 59,650 | 39,151,634 |
| 2025-01-14 | 6.38 | 6.62 | 6.37 | 6.62 | +3.76% | 84,952 | 55,475,223 |
| 2025-01-13 | 6.21 | 6.39 | 6.19 | 6.38 | +1.27% | 68,522 | 43,378,751 |
| 2025-01-10 | 6.48 | 6.55 | 6.28 | 6.3 | -3.23% | 73,450 | 47,179,314 |
| 2025-01-09 | 6.46 | 6.58 | 6.41 | 6.51 | 0% | 74,523 | 48,624,418 |
| 2025-01-08 | 6.46 | 6.56 | 6.31 | 6.51 | +0.31% | 94,126 | 60,721,580 |
| 2025-01-07 | 6.37 | 6.49 | 6.31 | 6.49 | +1.72% | 97,004 | 62,117,381 |
| 2025-01-06 | 6.38 | 6.44 | 6.16 | 6.38 | -0.62% | 101,516 | 64,256,416 |
| 2025-01-03 | 6.86 | 6.89 | 6.4 | 6.42 | -7.63% | 183,881 | 121,352,477 |
| 2025-01-02 | 7.1 | 7.15 | 6.88 | 6.95 | -3.47% | 207,071 | 145,249,463 |
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：