股票概览
6.84
-0.73%
-0.05
6.72
开盘价
7.14
最高价
6.68
最低价
622,228
成交量
数据更新至: 2025-03-25
技术指标
6.55
MA5 (5日均线)
6.50
MA10 (10日均线)
6.38
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 | 6.72 | 7.14 | 6.68 | 6.84 | -0.73% | 622,228 | 425,883,348 |
| 2025-03-24 | 6.24 | 6.89 | 6.18 | 6.89 | +10.06% | 582,457 | 387,044,762 |
| 2025-03-21 | 6.31 | 6.37 | 6.25 | 6.26 | -1.11% | 95,950 | 60,484,310 |
| 2025-03-20 | 6.39 | 6.45 | 6.32 | 6.33 | -1.25% | 97,810 | 62,379,533 |
| 2025-03-19 | 6.44 | 6.46 | 6.37 | 6.41 | -0.77% | 85,387 | 54,649,026 |
| 2025-03-18 | 6.47 | 6.5 | 6.39 | 6.46 | -0.15% | 72,779 | 46,902,017 |
| 2025-03-17 | 6.5 | 6.55 | 6.42 | 6.47 | -0.46% | 85,031 | 55,071,031 |
| 2025-03-14 | 6.34 | 6.5 | 6.32 | 6.5 | +2.04% | 111,566 | 71,852,447 |
| 2025-03-13 | 6.46 | 6.48 | 6.27 | 6.37 | -1.7% | 105,005 | 66,743,478 |
| 2025-03-12 | 6.38 | 6.58 | 6.38 | 6.48 | +1.57% | 134,903 | 87,579,948 |
| 2025-03-11 | 6.2 | 6.38 | 6.2 | 6.38 | +1.59% | 74,470 | 46,945,480 |
| 2025-03-10 | 6.34 | 6.38 | 6.21 | 6.28 | -0.95% | 96,500 | 60,508,955 |
| 2025-03-07 | 6.4 | 6.52 | 6.3 | 6.34 | -0.78% | 125,251 | 80,328,537 |
| 2025-03-06 | 6.17 | 6.43 | 6.17 | 6.39 | +3.57% | 144,187 | 91,240,595 |
| 2025-03-05 | 6.17 | 6.2 | 6.06 | 6.17 | -0.32% | 71,621 | 43,825,369 |
| 2025-03-04 | 6.09 | 6.2 | 6.03 | 6.19 | +1.64% | 76,139 | 46,772,973 |
| 2025-03-03 | 6.14 | 6.2 | 6.06 | 6.09 | +0.16% | 106,121 | 65,094,976 |
| 2025-02-28 | 6.29 | 6.3 | 6.06 | 6.08 | -3.8% | 128,876 | 79,565,856 |
| 2025-02-27 | 6.42 | 6.49 | 6.25 | 6.32 | -1.56% | 150,601 | 95,638,471 |
| 2025-02-26 | 6.46 | 6.55 | 6.38 | 6.42 | 0% | 133,078 | 85,624,231 |
| 2025-02-25 | 6.38 | 6.68 | 6.36 | 6.42 | -0.62% | 173,564 | 112,542,204 |
| 2025-02-24 | 6.48 | 6.54 | 6.37 | 6.46 | -0.77% | 177,980 | 114,779,316 |
| 2025-02-21 | 6.55 | 6.6 | 6.39 | 6.51 | -1.36% | 327,804 | 212,367,738 |
| 2025-02-20 | 6.32 | 6.97 | 6.3 | 6.6 | +4.1% | 384,604 | 256,348,238 |
| 2025-02-19 | 6.28 | 6.36 | 6.21 | 6.34 | +1.28% | 83,248 | 52,548,143 |
| 2025-02-18 | 6.53 | 6.56 | 6.22 | 6.26 | -4.28% | 103,021 | 65,636,798 |
| 2025-02-17 | 6.53 | 6.57 | 6.41 | 6.54 | +0.31% | 112,294 | 73,155,849 |
| 2025-02-14 | 6.55 | 6.56 | 6.37 | 6.52 | -0.15% | 122,218 | 78,973,794 |
| 2025-02-13 | 6.57 | 6.63 | 6.46 | 6.53 | -0.46% | 112,395 | 73,427,608 |
| 2025-02-12 | 6.5 | 6.62 | 6.47 | 6.56 | +0.61% | 120,822 | 79,213,510 |
| 2025-02-11 | 6.5 | 6.54 | 6.35 | 6.52 | +0.93% | 127,372 | 82,205,769 |
| 2025-02-10 | 6.25 | 6.46 | 6.23 | 6.46 | +3.36% | 124,817 | 79,595,960 |
| 2025-02-07 | 6.26 | 6.38 | 6.18 | 6.25 | 0% | 113,041 | 71,192,257 |
| 2025-02-06 | 6.22 | 6.26 | 6.15 | 6.25 | +0.32% | 93,652 | 58,277,163 |
| 2025-02-05 | 6.21 | 6.25 | 6.14 | 6.23 | +1.96% | 80,931 | 50,200,955 |
| 2025-01-27 | 6.1 | 6.23 | 6.09 | 6.11 | +0.33% | 87,004 | 53,505,673 |
| 2025-01-24 | 5.92 | 6.09 | 5.85 | 6.09 | +2.53% | 93,788 | 56,319,329 |
| 2025-01-23 | 5.96 | 6.04 | 5.9 | 5.94 | +1.02% | 82,529 | 49,388,284 |
| 2025-01-22 | 5.94 | 5.96 | 5.85 | 5.88 | -1.34% | 74,264 | 43,803,054 |
| 2025-01-21 | 6.01 | 6.05 | 5.87 | 5.96 | -0.33% | 74,969 | 44,560,259 |
| 2025-01-20 | 6 | 6.07 | 5.91 | 5.98 | +1.18% | 85,506 | 51,250,936 |
| 2025-01-17 | 5.91 | 5.96 | 5.84 | 5.91 | -0.51% | 70,712 | 41,743,651 |
| 2025-01-16 | 5.95 | 6.08 | 5.87 | 5.94 | +0.85% | 95,433 | 56,992,675 |
| 2025-01-15 | 5.9 | 5.97 | 5.8 | 5.89 | +1.55% | 118,870 | 69,980,554 |
| 2025-01-14 | 5.52 | 5.8 | 5.48 | 5.8 | +6.03% | 120,960 | 68,805,717 |
| 2025-01-13 | 5.4 | 5.53 | 5.27 | 5.47 | -0.18% | 82,086 | 44,401,870 |
| 2025-01-10 | 5.79 | 5.81 | 5.46 | 5.48 | -5.19% | 127,074 | 71,658,643 |
| 2025-01-09 | 5.71 | 5.83 | 5.69 | 5.78 | +0.52% | 104,832 | 60,583,241 |
| 2025-01-08 | 5.72 | 5.84 | 5.59 | 5.75 | 0% | 111,828 | 64,073,033 |
| 2025-01-07 | 5.69 | 5.75 | 5.6 | 5.75 | +1.59% | 106,992 | 60,699,525 |
| 2025-01-06 | 5.7 | 5.72 | 5.43 | 5.66 | -1.05% | 120,905 | 67,955,918 |
| 2025-01-03 | 6.13 | 6.15 | 5.67 | 5.72 | -6.38% | 150,484 | 87,866,234 |
| 2025-01-02 | 6.19 | 6.3 | 6.02 | 6.11 | -0.65% | 120,961 | 74,848,816 |
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：