股票概览
6.74
+1.51%
+0.1
6.66
开盘价
6.74
最高价
6.56
最低价
16,534
成交量
数据更新至: 2025-03-25
技术指标
6.81
MA5 (5日均线)
6.87
MA10 (10日均线)
6.97
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 | 6.66 | 6.74 | 6.56 | 6.74 | +1.51% | 16,534 | 10,976,622 |
| 2025-03-24 | 6.85 | 6.89 | 6.56 | 6.64 | -2.78% | 31,911 | 21,413,247 |
| 2025-03-21 | 6.89 | 6.94 | 6.82 | 6.83 | -1.3% | 22,984 | 15,784,298 |
| 2025-03-20 | 6.99 | 6.99 | 6.88 | 6.92 | -0.29% | 18,431 | 12,784,207 |
| 2025-03-19 | 7.03 | 7.04 | 6.91 | 6.94 | -1.42% | 30,898 | 21,509,987 |
| 2025-03-18 | 6.92 | 7.22 | 6.92 | 7.04 | +1.88% | 62,464 | 44,327,224 |
| 2025-03-17 | 6.92 | 6.97 | 6.88 | 6.91 | +0.14% | 27,052 | 18,734,325 |
| 2025-03-14 | 6.79 | 6.92 | 6.76 | 6.9 | +0.88% | 39,339 | 26,971,050 |
| 2025-03-13 | 6.96 | 6.96 | 6.76 | 6.84 | -1.3% | 38,985 | 26,623,428 |
| 2025-03-12 | 6.98 | 7.03 | 6.91 | 6.93 | -0.57% | 38,411 | 26,755,158 |
| 2025-03-11 | 6.87 | 6.97 | 6.82 | 6.97 | +0.87% | 40,657 | 28,023,500 |
| 2025-03-10 | 6.94 | 6.97 | 6.81 | 6.91 | -1.85% | 63,663 | 43,917,297 |
| 2025-03-07 | 7.18 | 7.18 | 7.02 | 7.04 | -1.81% | 42,514 | 30,093,054 |
| 2025-03-06 | 7.07 | 7.18 | 7.04 | 7.17 | +1.56% | 46,145 | 32,902,556 |
| 2025-03-05 | 7.13 | 7.15 | 6.98 | 7.06 | -0.84% | 34,196 | 24,069,716 |
| 2025-03-04 | 7.08 | 7.18 | 7.02 | 7.12 | +0.56% | 33,921 | 24,046,427 |
| 2025-03-03 | 7 | 7.18 | 6.99 | 7.08 | +1.29% | 40,215 | 28,581,446 |
| 2025-02-28 | 7.15 | 7.17 | 6.96 | 6.99 | -3.19% | 55,001 | 38,738,973 |
| 2025-02-27 | 7.21 | 7.23 | 7.09 | 7.22 | +0.14% | 45,299 | 32,463,344 |
| 2025-02-26 | 7.16 | 7.26 | 7.16 | 7.21 | +0.56% | 34,273 | 24,694,090 |
| 2025-02-25 | 7.14 | 7.23 | 7.14 | 7.17 | -0.55% | 34,455 | 24,754,773 |
| 2025-02-24 | 7.31 | 7.31 | 7.15 | 7.21 | -1.1% | 36,481 | 26,274,703 |
| 2025-02-21 | 7.16 | 7.3 | 7.12 | 7.29 | +1.11% | 45,005 | 32,537,963 |
| 2025-02-20 | 7.1 | 7.23 | 7.09 | 7.21 | +1.26% | 35,446 | 25,430,235 |
| 2025-02-19 | 6.93 | 7.12 | 6.91 | 7.12 | +2.3% | 29,342 | 20,644,000 |
| 2025-02-18 | 7.05 | 7.15 | 6.92 | 6.96 | -2.25% | 36,134 | 25,517,211 |
| 2025-02-17 | 7.02 | 7.2 | 7.01 | 7.12 | +0.85% | 33,616 | 23,874,934 |
| 2025-02-14 | 7.02 | 7.32 | 7.02 | 7.06 | +1.58% | 51,068 | 36,417,973 |
| 2025-02-13 | 7.05 | 7.05 | 6.95 | 6.95 | -1.28% | 26,896 | 18,810,823 |
| 2025-02-12 | 6.99 | 7.07 | 6.93 | 7.04 | +0.72% | 29,878 | 20,932,647 |
| 2025-02-11 | 7.05 | 7.07 | 6.91 | 6.99 | -0.57% | 33,182 | 23,167,114 |
| 2025-02-10 | 7 | 7.03 | 6.92 | 7.03 | +1.15% | 24,565 | 17,150,262 |
| 2025-02-07 | 6.93 | 7.03 | 6.87 | 6.95 | +0.43% | 44,162 | 30,683,848 |
| 2025-02-06 | 6.67 | 6.94 | 6.6 | 6.92 | +3.9% | 43,863 | 29,834,073 |
| 2025-02-05 | 6.6 | 6.69 | 6.51 | 6.66 | +2.46% | 30,188 | 20,051,577 |
| 2025-01-27 | 6.59 | 6.65 | 6.46 | 6.5 | -0.46% | 18,801 | 12,329,468 |
| 2025-01-24 | 6.43 | 6.54 | 6.39 | 6.53 | +1.08% | 25,959 | 16,819,664 |
| 2025-01-23 | 6.47 | 6.57 | 6.45 | 6.46 | -0.31% | 25,354 | 16,520,601 |
| 2025-01-22 | 6.54 | 6.54 | 6.42 | 6.48 | -0.92% | 21,256 | 13,767,803 |
| 2025-01-21 | 6.67 | 6.67 | 6.5 | 6.54 | -1.51% | 21,471 | 14,067,392 |
| 2025-01-20 | 6.68 | 6.68 | 6.55 | 6.64 | +1.22% | 20,509 | 13,601,607 |
| 2025-01-17 | 6.58 | 6.62 | 6.49 | 6.56 | -0.3% | 20,721 | 13,578,635 |
| 2025-01-16 | 6.55 | 6.7 | 6.54 | 6.58 | +0.61% | 29,949 | 19,812,857 |
| 2025-01-15 | 6.6 | 6.66 | 6.52 | 6.54 | -1.06% | 28,458 | 18,640,220 |
| 2025-01-14 | 6.41 | 6.62 | 6.4 | 6.61 | +3.61% | 35,283 | 23,055,667 |
| 2025-01-13 | 6.23 | 6.39 | 6.13 | 6.38 | +1.59% | 23,739 | 14,925,839 |
| 2025-01-10 | 6.53 | 6.58 | 6.28 | 6.28 | -3.68% | 23,650 | 15,188,085 |
| 2025-01-09 | 6.47 | 6.57 | 6.45 | 6.52 | +0.46% | 21,769 | 14,195,176 |
| 2025-01-08 | 6.56 | 6.61 | 6.29 | 6.49 | -1.82% | 37,999 | 24,465,039 |
| 2025-01-07 | 6.48 | 6.61 | 6.42 | 6.61 | +1.85% | 29,144 | 19,009,189 |
| 2025-01-06 | 6.45 | 6.57 | 6.29 | 6.49 | +0.62% | 25,740 | 16,642,512 |
| 2025-01-03 | 6.73 | 6.76 | 6.4 | 6.45 | -3.87% | 37,606 | 24,797,190 |
| 2025-01-02 | 6.91 | 6.98 | 6.65 | 6.71 | -2.89% | 32,976 | 22,495,955 |
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：