股票概览
6.55
0%
0
6.58
开盘价
6.66
最高价
6.4
最低价
95,402
成交量
数据更新至: 2025-03-25
技术指标
6.64
MA5 (5日均线)
6.70
MA10 (10日均线)
6.48
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 | 6.58 | 6.66 | 6.4 | 6.55 | 0% | 95,402 | 61,893,356 |
| 2025-03-24 | 6.6 | 6.64 | 6.41 | 6.55 | 0% | 108,305 | 70,708,678 |
| 2025-03-21 | 6.68 | 6.83 | 6.55 | 6.55 | -2.82% | 134,521 | 89,475,885 |
| 2025-03-20 | 6.79 | 7.2 | 6.74 | 6.74 | -0.74% | 157,835 | 108,552,256 |
| 2025-03-19 | 7.01 | 7.01 | 6.78 | 6.79 | -3.96% | 205,951 | 141,179,830 |
| 2025-03-18 | 6.9 | 7.2 | 6.9 | 7.07 | -1.81% | 279,643 | 197,328,990 |
| 2025-03-17 | 7.2 | 7.56 | 6.93 | 7.2 | +2.86% | 511,768 | 369,451,212 |
| 2025-03-14 | 6.37 | 7 | 6.33 | 7 | +10.06% | 361,215 | 242,927,502 |
| 2025-03-13 | 6.17 | 6.45 | 6.11 | 6.36 | +2.09% | 92,524 | 58,021,680 |
| 2025-03-12 | 6.31 | 6.36 | 6.2 | 6.23 | -0.95% | 50,788 | 31,723,372 |
| 2025-03-11 | 6.14 | 6.29 | 6.1 | 6.29 | +1.62% | 58,976 | 36,622,237 |
| 2025-03-10 | 6.14 | 6.3 | 6.13 | 6.19 | +0.81% | 48,616 | 30,155,877 |
| 2025-03-07 | 6.13 | 6.2 | 6.08 | 6.14 | 0% | 44,617 | 27,401,344 |
| 2025-03-06 | 6.12 | 6.17 | 6.06 | 6.14 | +0.66% | 42,015 | 25,741,072 |
| 2025-03-05 | 6.2 | 6.25 | 6.06 | 6.1 | -1.77% | 50,757 | 30,965,400 |
| 2025-03-04 | 6.2 | 6.24 | 6.15 | 6.21 | -0.48% | 46,003 | 28,460,552 |
| 2025-03-03 | 6.32 | 6.45 | 6.23 | 6.24 | -2.19% | 72,384 | 45,793,887 |
| 2025-02-28 | 6.46 | 6.57 | 6.35 | 6.38 | -2.3% | 108,799 | 70,065,115 |
| 2025-02-27 | 6.28 | 6.6 | 6.25 | 6.53 | +3.98% | 152,923 | 98,648,683 |
| 2025-02-26 | 6.19 | 6.29 | 6.14 | 6.28 | +2.28% | 62,653 | 38,950,974 |
| 2025-02-25 | 6.1 | 6.2 | 6.1 | 6.14 | -0.32% | 44,486 | 27,352,993 |
| 2025-02-24 | 6.04 | 6.21 | 6.04 | 6.16 | +1.65% | 62,879 | 38,621,047 |
| 2025-02-21 | 6.14 | 6.18 | 6.01 | 6.06 | -1.78% | 60,737 | 36,813,779 |
| 2025-02-20 | 6.05 | 6.21 | 6.04 | 6.17 | +1.48% | 66,075 | 40,641,701 |
| 2025-02-19 | 6.05 | 6.09 | 5.99 | 6.08 | +0.16% | 47,578 | 28,801,106 |
| 2025-02-18 | 6.18 | 6.22 | 6.02 | 6.07 | -2.1% | 65,816 | 40,203,266 |
| 2025-02-17 | 6.05 | 6.22 | 6 | 6.2 | +2.48% | 67,793 | 41,571,655 |
| 2025-02-14 | 6.11 | 6.15 | 6.02 | 6.05 | -0.66% | 42,174 | 25,606,635 |
| 2025-02-13 | 6.08 | 6.14 | 6.06 | 6.09 | -0.33% | 42,195 | 25,774,592 |
| 2025-02-12 | 6.13 | 6.15 | 6.04 | 6.11 | -0.33% | 37,292 | 22,698,543 |
| 2025-02-11 | 6.2 | 6.25 | 6.07 | 6.13 | -1.13% | 36,497 | 22,306,726 |
| 2025-02-10 | 6.05 | 6.2 | 6.03 | 6.2 | +3.16% | 61,552 | 37,680,004 |
| 2025-02-07 | 5.96 | 6.1 | 5.93 | 6.01 | +1.01% | 50,566 | 30,467,777 |
| 2025-02-06 | 5.84 | 5.95 | 5.79 | 5.95 | +1.54% | 36,488 | 21,436,127 |
| 2025-02-05 | 5.93 | 5.93 | 5.82 | 5.86 | +0.17% | 30,240 | 17,727,417 |
| 2025-01-27 | 5.84 | 6.03 | 5.84 | 5.85 | +0.34% | 42,921 | 25,493,247 |
| 2025-01-24 | 5.78 | 5.86 | 5.75 | 5.83 | +0.17% | 35,519 | 20,629,021 |
| 2025-01-23 | 5.9 | 6 | 5.81 | 5.82 | -0.51% | 45,697 | 26,959,412 |
| 2025-01-22 | 5.96 | 5.99 | 5.82 | 5.85 | -2.99% | 40,142 | 23,614,834 |
| 2025-01-21 | 6.12 | 6.19 | 5.96 | 6.03 | -1.47% | 38,600 | 23,229,468 |
| 2025-01-20 | 6.07 | 6.17 | 5.97 | 6.12 | +1.16% | 38,794 | 23,649,098 |
| 2025-01-17 | 6.13 | 6.17 | 6.03 | 6.05 | -1.79% | 51,569 | 31,453,248 |
| 2025-01-16 | 6.04 | 6.37 | 6 | 6.16 | +1.82% | 89,778 | 55,484,716 |
| 2025-01-15 | 5.99 | 6.1 | 5.93 | 6.05 | +1.17% | 52,753 | 31,825,099 |
| 2025-01-14 | 5.85 | 5.98 | 5.81 | 5.98 | +3.46% | 47,365 | 28,093,367 |
| 2025-01-13 | 5.66 | 5.82 | 5.5 | 5.78 | +1.05% | 43,539 | 24,809,396 |
| 2025-01-10 | 5.9 | 5.99 | 5.72 | 5.72 | -3.7% | 40,836 | 23,889,231 |
| 2025-01-09 | 5.9 | 6.04 | 5.87 | 5.94 | -0.17% | 40,804 | 24,328,516 |
| 2025-01-08 | 5.87 | 6.01 | 5.75 | 5.95 | +1.36% | 55,424 | 32,624,416 |
| 2025-01-07 | 5.74 | 5.88 | 5.72 | 5.87 | +2.26% | 47,846 | 27,673,824 |
| 2025-01-06 | 5.81 | 5.86 | 5.52 | 5.74 | -2.38% | 76,315 | 43,571,179 |
| 2025-01-03 | 6.42 | 6.46 | 5.85 | 5.88 | -7.84% | 126,014 | 76,471,929 |
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：