股票概览
6.65
+0.91%
+0.06
6.57
开盘价
6.68
最高价
6.43
最低价
38,835
成交量
数据更新至: 2025-03-25
技术指标
6.74
MA5 (5日均线)
6.77
MA10 (10日均线)
6.67
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 | 6.57 | 6.68 | 6.43 | 6.65 | +0.91% | 38,835 | 25,332,604 |
| 2025-03-24 | 6.79 | 6.85 | 6.45 | 6.59 | -2.95% | 57,257 | 37,859,002 |
| 2025-03-21 | 6.82 | 6.88 | 6.73 | 6.79 | -0.59% | 27,969 | 19,000,310 |
| 2025-03-20 | 6.86 | 6.91 | 6.76 | 6.83 | 0% | 31,108 | 21,272,257 |
| 2025-03-19 | 6.86 | 6.89 | 6.78 | 6.83 | -0.58% | 26,595 | 18,136,098 |
| 2025-03-18 | 6.91 | 6.91 | 6.8 | 6.87 | 0% | 24,663 | 16,864,404 |
| 2025-03-17 | 6.88 | 6.92 | 6.8 | 6.87 | +0.59% | 38,903 | 26,653,851 |
| 2025-03-14 | 6.75 | 6.84 | 6.67 | 6.83 | +1.34% | 53,768 | 36,332,835 |
| 2025-03-13 | 6.75 | 6.78 | 6.61 | 6.74 | 0% | 39,561 | 26,458,454 |
| 2025-03-12 | 6.71 | 6.75 | 6.64 | 6.74 | +0.3% | 37,600 | 25,191,687 |
| 2025-03-11 | 6.63 | 6.72 | 6.57 | 6.72 | +0.6% | 28,730 | 19,127,541 |
| 2025-03-10 | 6.62 | 6.78 | 6.58 | 6.68 | +1.21% | 44,073 | 29,436,951 |
| 2025-03-07 | 6.59 | 6.64 | 6.55 | 6.6 | -0.15% | 29,275 | 19,282,909 |
| 2025-03-06 | 6.49 | 6.66 | 6.42 | 6.61 | +1.69% | 52,241 | 34,301,480 |
| 2025-03-05 | 6.55 | 6.6 | 6.33 | 6.5 | -1.37% | 56,781 | 36,508,173 |
| 2025-03-04 | 6.44 | 6.69 | 6.42 | 6.59 | +2.65% | 66,765 | 43,854,475 |
| 2025-03-03 | 6.43 | 6.5 | 6.36 | 6.42 | +0.31% | 59,257 | 38,086,867 |
| 2025-02-28 | 6.56 | 6.63 | 6.37 | 6.4 | -3.18% | 43,729 | 28,278,595 |
| 2025-02-27 | 6.57 | 6.64 | 6.45 | 6.61 | +0.61% | 28,967 | 18,947,340 |
| 2025-02-26 | 6.51 | 6.64 | 6.48 | 6.57 | +1.7% | 38,535 | 25,325,237 |
| 2025-02-25 | 6.45 | 6.54 | 6.41 | 6.46 | -0.31% | 31,572 | 20,479,792 |
| 2025-02-24 | 6.39 | 6.51 | 6.36 | 6.48 | +1.41% | 43,190 | 27,862,290 |
| 2025-02-21 | 6.5 | 6.53 | 6.32 | 6.39 | -1.99% | 46,527 | 29,663,859 |
| 2025-02-20 | 6.47 | 6.54 | 6.42 | 6.52 | +1.09% | 32,580 | 21,146,143 |
| 2025-02-19 | 6.45 | 6.52 | 6.38 | 6.45 | 0% | 30,238 | 19,553,292 |
| 2025-02-18 | 6.61 | 6.66 | 6.39 | 6.45 | -2.86% | 33,144 | 21,595,000 |
| 2025-02-17 | 6.5 | 6.72 | 6.48 | 6.64 | +2.15% | 42,654 | 28,152,483 |
| 2025-02-14 | 6.55 | 6.6 | 6.44 | 6.5 | -0.76% | 33,754 | 22,017,386 |
| 2025-02-13 | 6.67 | 6.69 | 6.54 | 6.55 | -1.65% | 28,488 | 18,810,592 |
| 2025-02-12 | 6.66 | 6.69 | 6.6 | 6.66 | -0.15% | 30,391 | 20,178,754 |
| 2025-02-11 | 6.66 | 6.7 | 6.59 | 6.67 | +0.15% | 25,522 | 16,971,967 |
| 2025-02-10 | 6.54 | 6.66 | 6.54 | 6.66 | +1.37% | 28,908 | 19,129,616 |
| 2025-02-07 | 6.57 | 6.65 | 6.52 | 6.57 | 0% | 43,633 | 28,801,369 |
| 2025-02-06 | 6.51 | 6.58 | 6.45 | 6.57 | +0.31% | 38,223 | 24,965,420 |
| 2025-02-05 | 6.58 | 6.64 | 6.49 | 6.55 | -0.3% | 42,471 | 27,877,023 |
| 2025-01-27 | 6.51 | 6.7 | 6.46 | 6.57 | +1.86% | 40,850 | 27,029,534 |
| 2025-01-24 | 6.41 | 6.48 | 6.32 | 6.45 | +0.62% | 37,073 | 23,712,291 |
| 2025-01-23 | 6.51 | 6.57 | 6.39 | 6.41 | +0.94% | 46,257 | 29,979,632 |
| 2025-01-22 | 6.36 | 6.39 | 6.25 | 6.35 | -0.47% | 34,065 | 21,518,545 |
| 2025-01-21 | 6.53 | 6.55 | 6.32 | 6.38 | -1.85% | 31,106 | 19,962,581 |
| 2025-01-20 | 6.43 | 6.64 | 6.31 | 6.5 | +3.01% | 51,548 | 33,413,704 |
| 2025-01-17 | 6.32 | 6.33 | 6.21 | 6.31 | -0.32% | 21,050 | 13,206,845 |
| 2025-01-16 | 6.28 | 6.42 | 6.28 | 6.33 | +0.96% | 30,594 | 19,431,346 |
| 2025-01-15 | 6.27 | 6.37 | 6.17 | 6.27 | +0.8% | 31,866 | 19,966,008 |
| 2025-01-14 | 6.07 | 6.23 | 6.03 | 6.22 | +4.01% | 35,268 | 21,775,281 |
| 2025-01-13 | 5.88 | 6.04 | 5.75 | 5.98 | +0.84% | 28,216 | 16,673,982 |
| 2025-01-10 | 6.2 | 6.23 | 5.93 | 5.93 | -3.89% | 27,420 | 16,575,070 |
| 2025-01-09 | 6.15 | 6.27 | 6.11 | 6.17 | -0.32% | 26,825 | 16,568,139 |
| 2025-01-08 | 6.15 | 6.24 | 5.98 | 6.19 | +0.16% | 31,510 | 19,271,318 |
| 2025-01-07 | 6.07 | 6.19 | 6.02 | 6.18 | +2.49% | 26,630 | 16,241,228 |
| 2025-01-06 | 6.05 | 6.19 | 5.74 | 6.03 | +0.17% | 47,294 | 28,327,146 |
| 2025-01-03 | 6.36 | 6.39 | 6 | 6.02 | -4.9% | 46,026 | 28,281,555 |
| 2025-01-02 | 6.29 | 6.62 | 6.29 | 6.33 | -0.47% | 49,041 | 31,598,433 |
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：