股票概览
6.49
+1.09%
+0.07
6.44
开盘价
6.52
最高价
6.4
最低价
187,420
成交量
数据更新至: 2025-03-25
技术指标
6.41
MA5 (5日均线)
6.37
MA10 (10日均线)
6.29
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 | 6.44 | 6.52 | 6.4 | 6.49 | +1.09% | 187,420 | 121,354,970 |
| 2025-03-24 | 6.39 | 6.45 | 6.35 | 6.42 | +0.63% | 174,427 | 111,665,829 |
| 2025-03-21 | 6.35 | 6.45 | 6.34 | 6.38 | +0.16% | 199,050 | 127,475,321 |
| 2025-03-20 | 6.36 | 6.4 | 6.34 | 6.37 | -0.16% | 122,492 | 78,031,765 |
| 2025-03-19 | 6.34 | 6.41 | 6.31 | 6.38 | +0.63% | 179,121 | 114,079,500 |
| 2025-03-18 | 6.36 | 6.37 | 6.3 | 6.34 | -0.16% | 133,210 | 84,288,933 |
| 2025-03-17 | 6.35 | 6.38 | 6.33 | 6.35 | 0% | 179,328 | 114,016,554 |
| 2025-03-14 | 6.33 | 6.36 | 6.3 | 6.35 | +0.32% | 238,002 | 150,686,257 |
| 2025-03-13 | 6.27 | 6.33 | 6.26 | 6.33 | +0.8% | 191,408 | 120,548,061 |
| 2025-03-12 | 6.23 | 6.31 | 6.22 | 6.28 | +1.13% | 217,382 | 136,132,776 |
| 2025-03-11 | 6.15 | 6.21 | 6.12 | 6.21 | +0.65% | 118,671 | 73,247,072 |
| 2025-03-10 | 6.19 | 6.21 | 6.15 | 6.17 | -0.16% | 99,791 | 61,569,063 |
| 2025-03-07 | 6.19 | 6.22 | 6.16 | 6.18 | -0.16% | 117,171 | 72,564,542 |
| 2025-03-06 | 6.19 | 6.21 | 6.15 | 6.19 | +0.16% | 167,949 | 103,935,930 |
| 2025-03-05 | 6.21 | 6.22 | 6.15 | 6.18 | -0.48% | 111,615 | 68,882,099 |
| 2025-03-04 | 6.2 | 6.22 | 6.18 | 6.21 | 0% | 118,509 | 73,445,331 |
| 2025-03-03 | 6.24 | 6.26 | 6.19 | 6.21 | -0.32% | 147,349 | 91,690,909 |
| 2025-02-28 | 6.3 | 6.33 | 6.22 | 6.23 | -0.8% | 175,802 | 110,367,735 |
| 2025-02-27 | 6.3 | 6.31 | 6.23 | 6.28 | -0.16% | 157,841 | 98,868,388 |
| 2025-02-26 | 6.22 | 6.29 | 6.2 | 6.29 | +1.45% | 201,882 | 126,422,677 |
| 2025-02-25 | 6.21 | 6.26 | 6.16 | 6.2 | -0.64% | 132,556 | 82,371,380 |
| 2025-02-24 | 6.19 | 6.29 | 6.17 | 6.24 | +1.13% | 212,449 | 132,332,484 |
| 2025-02-21 | 6.14 | 6.18 | 6.12 | 6.17 | +0.49% | 128,873 | 79,322,427 |
| 2025-02-20 | 6.19 | 6.19 | 6.11 | 6.14 | -0.65% | 136,302 | 83,709,843 |
| 2025-02-19 | 6.21 | 6.21 | 6.14 | 6.18 | -0.48% | 162,027 | 100,055,050 |
| 2025-02-18 | 6.26 | 6.29 | 6.18 | 6.21 | -0.64% | 138,948 | 86,783,469 |
| 2025-02-17 | 6.22 | 6.27 | 6.16 | 6.25 | +0.97% | 177,248 | 110,295,221 |
| 2025-02-14 | 6.2 | 6.22 | 6.17 | 6.19 | -0.16% | 99,085 | 61,346,778 |
| 2025-02-13 | 6.26 | 6.27 | 6.2 | 6.2 | -0.64% | 109,545 | 68,249,735 |
| 2025-02-12 | 6.22 | 6.26 | 6.2 | 6.24 | 0% | 88,817 | 55,332,134 |
| 2025-02-11 | 6.26 | 6.26 | 6.18 | 6.24 | +0.16% | 115,342 | 71,661,332 |
| 2025-02-10 | 6.26 | 6.28 | 6.21 | 6.23 | -0.16% | 120,035 | 74,829,420 |
| 2025-02-07 | 6.16 | 6.28 | 6.13 | 6.24 | +1.3% | 198,395 | 123,469,900 |
| 2025-02-06 | 6.09 | 6.17 | 6.07 | 6.16 | +0.98% | 114,314 | 70,021,399 |
| 2025-02-05 | 6.17 | 6.18 | 6.06 | 6.1 | -0.49% | 112,089 | 68,415,474 |
| 2025-01-27 | 6.13 | 6.21 | 6.11 | 6.13 | +0.33% | 118,427 | 72,963,072 |
| 2025-01-24 | 6.12 | 6.15 | 6.08 | 6.11 | 0% | 106,479 | 65,135,774 |
| 2025-01-23 | 6.18 | 6.25 | 6.11 | 6.11 | -0.16% | 134,366 | 83,015,943 |
| 2025-01-22 | 6.14 | 6.15 | 6.06 | 6.12 | -0.33% | 65,698 | 40,078,692 |
| 2025-01-21 | 6.18 | 6.19 | 6.11 | 6.14 | -0.32% | 63,052 | 38,697,644 |
| 2025-01-20 | 6.19 | 6.22 | 6.15 | 6.16 | 0% | 70,917 | 43,843,155 |
| 2025-01-17 | 6.16 | 6.18 | 6.12 | 6.16 | 0% | 65,197 | 40,154,770 |
| 2025-01-16 | 6.17 | 6.22 | 6.14 | 6.16 | +0.33% | 104,140 | 64,343,084 |
| 2025-01-15 | 6.18 | 6.21 | 6.13 | 6.14 | -0.49% | 94,412 | 58,096,225 |
| 2025-01-14 | 6.02 | 6.18 | 5.99 | 6.17 | +2.49% | 138,838 | 84,848,733 |
| 2025-01-13 | 5.97 | 6.02 | 5.95 | 6.02 | +0.17% | 99,131 | 59,369,545 |
| 2025-01-10 | 6.07 | 6.1 | 5.99 | 6.01 | -0.99% | 115,730 | 70,099,838 |
| 2025-01-09 | 6.1 | 6.11 | 6.05 | 6.07 | -0.82% | 93,918 | 57,099,328 |
| 2025-01-08 | 6.17 | 6.18 | 6.02 | 6.12 | -1.13% | 173,423 | 105,803,050 |
| 2025-01-07 | 6.23 | 6.23 | 6.13 | 6.19 | -0.64% | 116,214 | 71,737,200 |
| 2025-01-06 | 6.24 | 6.26 | 6.18 | 6.23 | -0.16% | 118,431 | 73,611,681 |
| 2025-01-03 | 6.29 | 6.36 | 6.21 | 6.24 | -0.64% | 163,688 | 102,772,209 |
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：