股票概览
6.82
+0.89%
+0.06
6.82
开盘价
6.83
最高价
6.59
最低价
39,022
成交量
数据更新至: 2025-03-25
技术指标
7.05
MA5 (5日均线)
7.09
MA10 (10日均线)
6.99
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 | 6.82 | 6.83 | 6.59 | 6.82 | +0.89% | 39,022 | 26,248,663 |
| 2025-03-24 | 7.15 | 7.19 | 6.66 | 6.76 | -5.85% | 75,315 | 51,788,951 |
| 2025-03-21 | 7.24 | 7.28 | 7.15 | 7.18 | -0.83% | 36,144 | 26,032,934 |
| 2025-03-20 | 7.23 | 7.29 | 7.11 | 7.24 | +0.14% | 38,130 | 27,493,230 |
| 2025-03-19 | 7.31 | 7.32 | 7.19 | 7.23 | -1.36% | 37,738 | 27,362,130 |
| 2025-03-18 | 7.22 | 7.34 | 7.19 | 7.33 | +1.95% | 52,792 | 38,380,942 |
| 2025-03-17 | 7.1 | 7.22 | 7.07 | 7.19 | +1.27% | 44,865 | 32,133,307 |
| 2025-03-14 | 6.95 | 7.11 | 6.95 | 7.1 | +1.57% | 52,553 | 37,019,928 |
| 2025-03-13 | 7.02 | 7.02 | 6.85 | 6.99 | -0.43% | 45,467 | 31,504,314 |
| 2025-03-12 | 7.08 | 7.09 | 6.98 | 7.02 | 0% | 32,264 | 22,627,417 |
| 2025-03-11 | 6.92 | 7.07 | 6.91 | 7.02 | +0.72% | 48,577 | 34,000,263 |
| 2025-03-10 | 6.82 | 7 | 6.82 | 6.97 | +1.6% | 42,629 | 29,613,052 |
| 2025-03-07 | 6.88 | 6.95 | 6.83 | 6.86 | -0.87% | 31,500 | 21,711,750 |
| 2025-03-06 | 6.86 | 6.93 | 6.82 | 6.92 | +0.73% | 51,076 | 35,180,801 |
| 2025-03-05 | 6.93 | 6.96 | 6.74 | 6.87 | -0.87% | 41,519 | 28,367,674 |
| 2025-03-04 | 6.78 | 6.94 | 6.77 | 6.93 | +1.61% | 45,277 | 31,086,157 |
| 2025-03-03 | 6.72 | 6.91 | 6.72 | 6.82 | +1.04% | 42,180 | 28,843,570 |
| 2025-02-28 | 6.84 | 6.91 | 6.75 | 6.75 | -1.75% | 51,952 | 35,494,576 |
| 2025-02-27 | 6.82 | 6.89 | 6.69 | 6.87 | +0.15% | 57,058 | 38,758,064 |
| 2025-02-26 | 6.78 | 6.88 | 6.78 | 6.86 | +1.03% | 49,600 | 33,954,053 |
| 2025-02-25 | 6.9 | 6.92 | 6.77 | 6.79 | -2.02% | 68,007 | 46,474,155 |
| 2025-02-24 | 6.86 | 6.95 | 6.81 | 6.93 | -0.14% | 81,066 | 55,829,727 |
| 2025-02-21 | 6.99 | 7.07 | 6.77 | 6.94 | -1.42% | 143,660 | 98,876,273 |
| 2025-02-20 | 7.2 | 7.58 | 6.77 | 7.04 | -2.09% | 260,813 | 189,062,916 |
| 2025-02-19 | 7.19 | 7.19 | 7.19 | 7.19 | +9.94% | 41,052 | 29,516,618 |
| 2025-02-18 | 6.72 | 6.74 | 6.5 | 6.54 | -2.82% | 36,785 | 24,303,260 |
| 2025-02-17 | 6.61 | 6.75 | 6.57 | 6.73 | +2.44% | 39,421 | 26,309,308 |
| 2025-02-14 | 6.6 | 6.69 | 6.57 | 6.57 | -1.05% | 32,281 | 21,377,376 |
| 2025-02-13 | 6.82 | 6.84 | 6.62 | 6.64 | -3.77% | 65,546 | 43,926,048 |
| 2025-02-12 | 6.73 | 7.15 | 6.61 | 6.9 | +3.29% | 94,009 | 64,289,554 |
| 2025-02-11 | 6.75 | 6.79 | 6.61 | 6.68 | -1.04% | 31,155 | 20,756,980 |
| 2025-02-10 | 6.64 | 6.76 | 6.64 | 6.75 | +1.66% | 32,601 | 21,863,076 |
| 2025-02-07 | 6.66 | 6.69 | 6.55 | 6.64 | +0.45% | 37,464 | 24,838,444 |
| 2025-02-06 | 6.58 | 6.63 | 6.49 | 6.61 | +0.46% | 36,904 | 24,213,221 |
| 2025-02-05 | 6.53 | 6.6 | 6.44 | 6.58 | +2.17% | 34,115 | 22,335,494 |
| 2025-01-27 | 6.44 | 6.55 | 6.42 | 6.44 | +0.47% | 33,244 | 21,556,919 |
| 2025-01-24 | 6.38 | 6.54 | 6.27 | 6.41 | -0.16% | 40,361 | 25,647,611 |
| 2025-01-23 | 6.34 | 6.5 | 6.3 | 6.42 | +2.72% | 50,847 | 32,648,522 |
| 2025-01-22 | 6.25 | 6.53 | 6.17 | 6.25 | -0.16% | 46,145 | 29,284,319 |
| 2025-01-21 | 6.44 | 6.49 | 6.23 | 6.26 | -2.8% | 44,103 | 27,814,027 |
| 2025-01-20 | 6.25 | 6.51 | 6.17 | 6.44 | +0.78% | 48,579 | 30,908,712 |
| 2025-01-17 | 6.45 | 6.54 | 6.36 | 6.39 | -0.93% | 22,655 | 14,525,225 |
| 2025-01-16 | 6.44 | 6.54 | 6.39 | 6.45 | +0.78% | 28,691 | 18,550,781 |
| 2025-01-15 | 6.4 | 6.43 | 6.34 | 6.4 | 0% | 23,226 | 14,833,081 |
| 2025-01-14 | 6.1 | 6.41 | 6.08 | 6.4 | +5.61% | 46,399 | 29,079,988 |
| 2025-01-13 | 6 | 6.09 | 5.85 | 6.06 | +0.83% | 26,958 | 16,162,051 |
| 2025-01-10 | 6.15 | 6.22 | 6.01 | 6.01 | -2.59% | 30,367 | 18,592,672 |
| 2025-01-09 | 6.15 | 6.26 | 6.08 | 6.17 | 0% | 23,168 | 14,290,230 |
| 2025-01-08 | 6.12 | 6.22 | 5.98 | 6.17 | +0.16% | 31,105 | 19,023,481 |
| 2025-01-07 | 6.02 | 6.16 | 5.99 | 6.16 | +1.65% | 28,184 | 17,145,649 |
| 2025-01-06 | 6.03 | 6.08 | 5.75 | 6.06 | +0.5% | 36,829 | 22,006,276 |
| 2025-01-03 | 6.47 | 6.47 | 5.99 | 6.03 | -5.19% | 57,140 | 35,124,633 |
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：