股票概览
6.6
+0.61%
+0.04
6.6
开盘价
6.6
最高价
6.46
最低价
27,183
成交量
数据更新至: 2025-03-25
技术指标
6.70
MA5 (5日均线)
6.75
MA10 (10日均线)
6.71
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 | 6.6 | 6.46 | 6.6 | +0.61% | 27,183 | 17,702,408 |
| 2025-03-24 | 6.68 | 6.77 | 6.46 | 6.56 | -2.24% | 53,482 | 35,148,201 |
| 2025-03-21 | 6.84 | 6.85 | 6.68 | 6.71 | -1.47% | 42,909 | 28,874,001 |
| 2025-03-20 | 6.85 | 6.92 | 6.79 | 6.81 | -0.15% | 50,168 | 34,361,630 |
| 2025-03-19 | 6.85 | 6.91 | 6.78 | 6.82 | -0.44% | 48,379 | 33,047,416 |
| 2025-03-18 | 6.92 | 6.94 | 6.77 | 6.85 | -1.01% | 61,813 | 42,234,927 |
| 2025-03-17 | 6.83 | 7.05 | 6.76 | 6.92 | +1.47% | 87,668 | 60,687,308 |
| 2025-03-14 | 6.69 | 6.95 | 6.69 | 6.82 | +1.34% | 57,873 | 39,604,606 |
| 2025-03-13 | 6.68 | 6.73 | 6.51 | 6.73 | +0.3% | 60,790 | 40,192,468 |
| 2025-03-12 | 6.75 | 6.83 | 6.64 | 6.71 | -0.89% | 67,210 | 45,190,574 |
| 2025-03-11 | 6.81 | 6.91 | 6.71 | 6.77 | -1.88% | 92,992 | 63,217,671 |
| 2025-03-10 | 6.7 | 7.07 | 6.7 | 6.9 | +3.45% | 117,971 | 81,604,957 |
| 2025-03-07 | 6.63 | 6.73 | 6.57 | 6.67 | +0.6% | 41,248 | 27,357,317 |
| 2025-03-06 | 6.69 | 6.69 | 6.6 | 6.63 | -0.15% | 38,319 | 25,414,619 |
| 2025-03-05 | 6.65 | 6.7 | 6.56 | 6.64 | +0.15% | 39,337 | 26,032,033 |
| 2025-03-04 | 6.55 | 6.69 | 6.49 | 6.63 | +1.22% | 43,865 | 28,924,077 |
| 2025-03-03 | 6.5 | 6.65 | 6.45 | 6.55 | +1.39% | 41,757 | 27,482,389 |
| 2025-02-28 | 6.69 | 6.7 | 6.42 | 6.46 | -3.58% | 52,500 | 34,291,414 |
| 2025-02-27 | 6.73 | 6.8 | 6.64 | 6.7 | 0% | 57,709 | 38,688,923 |
| 2025-02-26 | 6.52 | 6.76 | 6.52 | 6.7 | +2.6% | 69,385 | 46,192,531 |
| 2025-02-25 | 6.53 | 6.61 | 6.42 | 6.53 | +0.46% | 46,259 | 30,146,743 |
| 2025-02-24 | 6.6 | 6.6 | 6.42 | 6.5 | -1.22% | 42,001 | 27,231,972 |
| 2025-02-21 | 6.6 | 6.7 | 6.55 | 6.58 | -0.6% | 69,895 | 46,231,450 |
| 2025-02-20 | 6.51 | 6.67 | 6.45 | 6.62 | +2% | 55,833 | 36,615,597 |
| 2025-02-19 | 6.4 | 6.52 | 6.37 | 6.49 | +1.72% | 35,995 | 23,277,598 |
| 2025-02-18 | 6.48 | 6.72 | 6.38 | 6.38 | -1.39% | 95,376 | 62,285,363 |
| 2025-02-17 | 6.35 | 6.54 | 6.34 | 6.47 | +1.89% | 62,100 | 40,125,909 |
| 2025-02-14 | 6.47 | 6.47 | 6.29 | 6.35 | -0.78% | 44,331 | 28,127,806 |
| 2025-02-13 | 6.42 | 6.54 | 6.4 | 6.4 | -0.62% | 42,493 | 27,369,286 |
| 2025-02-12 | 6.45 | 6.45 | 6.35 | 6.44 | +0.31% | 43,082 | 27,539,185 |
| 2025-02-11 | 6.5 | 6.7 | 6.39 | 6.42 | -0.93% | 74,706 | 48,497,086 |
| 2025-02-10 | 6.28 | 6.49 | 6.23 | 6.48 | +3.18% | 58,648 | 37,463,044 |
| 2025-02-07 | 6.29 | 6.37 | 6.2 | 6.28 | -0.48% | 54,773 | 34,493,820 |
| 2025-02-06 | 6.11 | 6.51 | 6.11 | 6.31 | +2.6% | 56,318 | 35,417,384 |
| 2025-02-05 | 6.09 | 6.19 | 6.03 | 6.15 | +0.49% | 31,338 | 19,217,710 |
| 2025-01-27 | 6.2 | 6.31 | 6.11 | 6.12 | -1.29% | 38,765 | 24,095,742 |
| 2025-01-24 | 6.2 | 6.38 | 6.13 | 6.2 | +0.32% | 58,348 | 36,298,247 |
| 2025-01-23 | 6.3 | 6.38 | 6.17 | 6.18 | -1.28% | 48,626 | 30,563,855 |
| 2025-01-22 | 6.43 | 6.43 | 6.23 | 6.26 | -2.8% | 56,547 | 35,752,255 |
| 2025-01-21 | 6.3 | 6.54 | 6.26 | 6.44 | +2.88% | 72,821 | 46,673,651 |
| 2025-01-20 | 6.35 | 6.37 | 6.2 | 6.26 | -0.32% | 50,439 | 31,696,891 |
| 2025-01-17 | 6.26 | 6.39 | 6.1 | 6.28 | +0.16% | 66,271 | 41,398,028 |
| 2025-01-16 | 6.2 | 6.35 | 6.14 | 6.27 | 0% | 118,673 | 74,082,162 |
| 2025-01-15 | 5.93 | 6.51 | 5.82 | 6.27 | +5.91% | 179,934 | 113,150,574 |
| 2025-01-14 | 5.75 | 5.93 | 5.75 | 5.92 | +2.6% | 58,288 | 34,309,771 |
| 2025-01-13 | 5.66 | 5.82 | 5.5 | 5.77 | +1.94% | 46,706 | 26,631,595 |
| 2025-01-10 | 5.98 | 6.03 | 5.65 | 5.66 | -5.19% | 52,903 | 30,658,472 |
| 2025-01-09 | 5.91 | 6.03 | 5.85 | 5.97 | +0.84% | 31,240 | 18,648,443 |
| 2025-01-08 | 5.93 | 5.99 | 5.75 | 5.92 | -0.34% | 42,102 | 24,716,603 |
| 2025-01-07 | 5.78 | 5.95 | 5.76 | 5.94 | +2.77% | 39,362 | 23,013,429 |
| 2025-01-06 | 5.93 | 5.93 | 5.65 | 5.78 | -2.53% | 52,565 | 30,489,730 |
| 2025-01-03 | 6.3 | 6.34 | 5.87 | 5.93 | -5.72% | 89,997 | 54,107,172 |
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：