股票概览
6.6
+0.76%
+0.05
6.55
开盘价
6.61
最高价
6.53
最低价
26,147
成交量
数据更新至: 2025-03-25
技术指标
6.57
MA5 (5日均线)
6.58
MA10 (10日均线)
6.51
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 | 6.55 | 6.61 | 6.53 | 6.6 | +0.76% | 26,147 | 17,151,377 |
| 2025-03-24 | 6.57 | 6.6 | 6.47 | 6.55 | +0.15% | 55,118 | 35,997,449 |
| 2025-03-21 | 6.54 | 6.62 | 6.52 | 6.54 | -0.46% | 41,857 | 27,482,052 |
| 2025-03-20 | 6.61 | 6.63 | 6.56 | 6.57 | -0.61% | 41,349 | 27,272,817 |
| 2025-03-19 | 6.7 | 6.7 | 6.59 | 6.61 | -1.05% | 52,762 | 34,893,861 |
| 2025-03-18 | 6.73 | 6.73 | 6.63 | 6.68 | 0% | 47,628 | 31,752,632 |
| 2025-03-17 | 6.61 | 6.75 | 6.61 | 6.68 | +1.52% | 99,059 | 66,140,530 |
| 2025-03-14 | 6.49 | 6.59 | 6.48 | 6.58 | +0.92% | 55,892 | 36,590,216 |
| 2025-03-13 | 6.48 | 6.55 | 6.46 | 6.52 | +0.31% | 41,935 | 27,269,818 |
| 2025-03-12 | 6.5 | 6.5 | 6.43 | 6.5 | +0.15% | 34,759 | 22,491,184 |
| 2025-03-11 | 6.4 | 6.5 | 6.38 | 6.49 | +0.62% | 39,769 | 25,576,933 |
| 2025-03-10 | 6.41 | 6.45 | 6.38 | 6.45 | +0.62% | 40,704 | 26,110,214 |
| 2025-03-07 | 6.38 | 6.43 | 6.36 | 6.41 | +0.16% | 35,892 | 22,974,897 |
| 2025-03-06 | 6.35 | 6.41 | 6.32 | 6.4 | +0.95% | 65,083 | 41,428,071 |
| 2025-03-05 | 6.38 | 6.38 | 6.3 | 6.34 | -0.47% | 55,088 | 34,848,746 |
| 2025-03-04 | 6.37 | 6.4 | 6.34 | 6.37 | -0.47% | 58,132 | 36,974,276 |
| 2025-03-03 | 6.46 | 6.49 | 6.36 | 6.4 | -0.62% | 80,946 | 52,006,122 |
| 2025-02-28 | 6.55 | 6.56 | 6.43 | 6.44 | -1.68% | 52,315 | 33,924,783 |
| 2025-02-27 | 6.43 | 6.57 | 6.43 | 6.55 | +1.71% | 83,621 | 54,470,534 |
| 2025-02-26 | 6.37 | 6.46 | 6.36 | 6.44 | +1.26% | 57,540 | 37,013,766 |
| 2025-02-25 | 6.4 | 6.42 | 6.34 | 6.36 | -1.24% | 57,412 | 36,599,139 |
| 2025-02-24 | 6.37 | 6.6 | 6.35 | 6.44 | +0.94% | 136,740 | 88,111,971 |
| 2025-02-21 | 6.44 | 6.45 | 6.36 | 6.38 | -1.09% | 60,288 | 38,493,423 |
| 2025-02-20 | 6.35 | 6.46 | 6.33 | 6.45 | +1.42% | 60,775 | 38,866,839 |
| 2025-02-19 | 6.4 | 6.4 | 6.34 | 6.36 | -0.31% | 55,291 | 35,164,299 |
| 2025-02-18 | 6.43 | 6.51 | 6.36 | 6.38 | -0.62% | 67,518 | 43,501,041 |
| 2025-02-17 | 6.39 | 6.43 | 6.36 | 6.42 | +0.16% | 43,555 | 27,833,855 |
| 2025-02-14 | 6.4 | 6.42 | 6.37 | 6.41 | +0.16% | 33,896 | 21,668,190 |
| 2025-02-13 | 6.4 | 6.44 | 6.38 | 6.4 | -0.16% | 39,049 | 25,027,708 |
| 2025-02-12 | 6.45 | 6.45 | 6.36 | 6.41 | -0.47% | 55,266 | 35,369,467 |
| 2025-02-11 | 6.41 | 6.45 | 6.37 | 6.44 | +0.78% | 60,776 | 38,933,377 |
| 2025-02-10 | 6.38 | 6.44 | 6.34 | 6.39 | -0.16% | 64,539 | 41,173,165 |
| 2025-02-07 | 6.34 | 6.42 | 6.31 | 6.4 | +0.95% | 81,939 | 52,193,208 |
| 2025-02-06 | 6.29 | 6.37 | 6.28 | 6.34 | +0.32% | 93,622 | 59,247,293 |
| 2025-02-05 | 6.55 | 6.6 | 6.28 | 6.32 | -3.36% | 136,356 | 86,498,706 |
| 2025-01-27 | 6.48 | 6.64 | 6.48 | 6.54 | 0% | 60,306 | 39,649,414 |
| 2025-01-24 | 6.52 | 6.55 | 6.44 | 6.54 | +0.31% | 45,201 | 29,382,274 |
| 2025-01-23 | 6.57 | 6.59 | 6.5 | 6.52 | 0% | 60,170 | 39,336,829 |
| 2025-01-22 | 6.6 | 6.67 | 6.5 | 6.52 | -1.51% | 45,081 | 29,530,325 |
| 2025-01-21 | 6.74 | 6.76 | 6.6 | 6.62 | -1.49% | 72,185 | 48,027,022 |
| 2025-01-20 | 6.79 | 6.81 | 6.69 | 6.72 | 0% | 44,660 | 30,126,122 |
| 2025-01-17 | 6.72 | 6.74 | 6.64 | 6.72 | -0.3% | 38,252 | 25,634,609 |
| 2025-01-16 | 6.57 | 6.76 | 6.56 | 6.74 | +2.9% | 79,583 | 53,017,297 |
| 2025-01-15 | 6.56 | 6.62 | 6.52 | 6.55 | +0.15% | 37,575 | 24,672,722 |
| 2025-01-14 | 6.44 | 6.56 | 6.41 | 6.54 | +1.87% | 62,379 | 40,669,084 |
| 2025-01-13 | 6.45 | 6.51 | 6.35 | 6.42 | -0.77% | 34,823 | 22,417,123 |
| 2025-01-10 | 6.63 | 6.63 | 6.46 | 6.47 | -2.27% | 42,447 | 27,737,094 |
| 2025-01-09 | 6.7 | 6.75 | 6.6 | 6.62 | -1.63% | 45,991 | 30,613,061 |
| 2025-01-08 | 6.64 | 6.75 | 6.51 | 6.73 | +1.05% | 72,959 | 48,344,176 |
| 2025-01-07 | 6.69 | 6.76 | 6.52 | 6.66 | -0.75% | 76,290 | 50,546,509 |
| 2025-01-06 | 6.67 | 6.8 | 6.46 | 6.71 | +0.6% | 70,134 | 46,642,241 |
| 2025-01-03 | 6.94 | 6.95 | 6.65 | 6.67 | -3.19% | 79,076 | 53,637,483 |
| 2025-01-02 | 6.98 | 7.1 | 6.83 | 6.89 | -1.71% | 84,698 | 59,153,700 |
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：