股票概览
6.33
+0.8%
+0.05
6.26
开盘价
6.34
最高价
6.23
最低价
52,275
成交量
数据更新至: 2025-03-25
技术指标
6.40
MA5 (5日均线)
6.35
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 | 6.26 | 6.34 | 6.23 | 6.33 | +0.8% | 52,275 | 32,833,042 |
| 2025-03-24 | 6.33 | 6.33 | 6.2 | 6.28 | -0.48% | 102,618 | 64,259,269 |
| 2025-03-21 | 6.35 | 6.39 | 6.27 | 6.31 | -1.56% | 156,213 | 98,720,247 |
| 2025-03-20 | 6.6 | 6.64 | 6.38 | 6.41 | -4.19% | 289,056 | 186,381,093 |
| 2025-03-19 | 6.39 | 6.95 | 6.31 | 6.69 | +5.02% | 328,122 | 218,015,717 |
| 2025-03-18 | 6.45 | 6.46 | 6.33 | 6.37 | -1.09% | 99,375 | 63,270,250 |
| 2025-03-17 | 6.32 | 6.5 | 6.27 | 6.44 | +2.38% | 200,571 | 128,123,654 |
| 2025-03-14 | 6.17 | 6.3 | 6.17 | 6.29 | +1.62% | 135,612 | 84,833,541 |
| 2025-03-13 | 6.2 | 6.22 | 6.14 | 6.19 | -0.48% | 74,111 | 45,743,397 |
| 2025-03-12 | 6.26 | 6.28 | 6.18 | 6.22 | -0.64% | 98,417 | 61,101,087 |
| 2025-03-11 | 6.19 | 6.26 | 6.16 | 6.26 | +0.64% | 72,634 | 45,147,040 |
| 2025-03-10 | 6.2 | 6.32 | 6.19 | 6.22 | +0.32% | 74,649 | 46,550,051 |
| 2025-03-07 | 6.18 | 6.22 | 6.15 | 6.2 | +0.16% | 79,858 | 49,421,451 |
| 2025-03-06 | 6.17 | 6.21 | 6.1 | 6.19 | +0.49% | 100,602 | 62,022,722 |
| 2025-03-05 | 6.29 | 6.3 | 6.14 | 6.16 | -1.6% | 136,641 | 84,421,212 |
| 2025-03-04 | 6.21 | 6.28 | 6.19 | 6.26 | 0% | 82,662 | 51,573,369 |
| 2025-03-03 | 6.23 | 6.35 | 6.15 | 6.26 | +0.48% | 181,579 | 113,353,040 |
| 2025-02-28 | 6.31 | 6.34 | 6.21 | 6.23 | -1.11% | 123,963 | 77,807,424 |
| 2025-02-27 | 6.2 | 6.32 | 6.15 | 6.3 | +1.78% | 168,224 | 105,363,892 |
| 2025-02-26 | 6.16 | 6.2 | 6.14 | 6.19 | +0.49% | 120,410 | 74,227,482 |
| 2025-02-25 | 6.25 | 6.3 | 6.14 | 6.16 | -3.45% | 220,017 | 136,330,123 |
| 2025-02-24 | 6.55 | 6.59 | 6.34 | 6.38 | -0.47% | 239,957 | 154,873,931 |
| 2025-02-21 | 6.59 | 6.65 | 6.38 | 6.41 | -2.58% | 164,608 | 106,069,155 |
| 2025-02-20 | 6.48 | 6.58 | 6.42 | 6.58 | +1.39% | 107,809 | 70,381,477 |
| 2025-02-19 | 6.58 | 6.59 | 6.43 | 6.49 | -1.22% | 149,902 | 97,055,529 |
| 2025-02-18 | 6.75 | 6.76 | 6.53 | 6.57 | -2.95% | 103,342 | 68,550,695 |
| 2025-02-17 | 6.69 | 6.81 | 6.56 | 6.77 | +0.45% | 162,185 | 108,393,691 |
| 2025-02-14 | 6.86 | 6.89 | 6.68 | 6.74 | -2.03% | 131,005 | 88,704,738 |
| 2025-02-13 | 6.91 | 6.95 | 6.86 | 6.88 | -0.72% | 68,858 | 47,528,207 |
| 2025-02-12 | 7.02 | 7.03 | 6.9 | 6.93 | -1% | 80,186 | 55,711,500 |
| 2025-02-11 | 7.09 | 7.17 | 6.95 | 7 | -0.28% | 92,024 | 64,692,654 |
| 2025-02-10 | 6.81 | 7.09 | 6.78 | 7.02 | +3.24% | 147,415 | 102,982,964 |
| 2025-02-07 | 6.72 | 6.87 | 6.6 | 6.8 | +1.34% | 122,600 | 82,611,193 |
| 2025-02-06 | 6.73 | 6.79 | 6.58 | 6.71 | -0.45% | 100,751 | 67,398,967 |
| 2025-02-05 | 6.64 | 6.83 | 6.6 | 6.74 | +2.43% | 101,489 | 68,269,689 |
| 2025-01-27 | 6.42 | 6.65 | 6.4 | 6.58 | +3.13% | 110,432 | 72,504,939 |
| 2025-01-24 | 6.27 | 6.4 | 6.19 | 6.38 | +2.24% | 113,335 | 71,317,875 |
| 2025-01-23 | 6.52 | 6.58 | 6.21 | 6.24 | -2.95% | 160,554 | 102,818,800 |
| 2025-01-22 | 6.57 | 6.57 | 6.41 | 6.43 | -1.83% | 63,951 | 41,360,941 |
| 2025-01-21 | 6.68 | 6.69 | 6.49 | 6.55 | -1.36% | 55,518 | 36,377,246 |
| 2025-01-20 | 6.77 | 6.85 | 6.61 | 6.64 | -1.48% | 74,979 | 50,277,830 |
| 2025-01-17 | 6.73 | 6.8 | 6.65 | 6.74 | 0% | 59,288 | 39,910,359 |
| 2025-01-16 | 6.69 | 6.84 | 6.67 | 6.74 | +1.2% | 77,818 | 52,609,612 |
| 2025-01-15 | 6.63 | 6.78 | 6.62 | 6.66 | +0.45% | 82,715 | 55,385,610 |
| 2025-01-14 | 6.5 | 6.65 | 6.5 | 6.63 | +2.47% | 75,841 | 50,098,791 |
| 2025-01-13 | 6.37 | 6.5 | 6.25 | 6.47 | +1.57% | 88,627 | 56,519,656 |
| 2025-01-10 | 6.5 | 6.51 | 6.36 | 6.37 | -1.39% | 58,771 | 37,790,417 |
| 2025-01-09 | 6.52 | 6.57 | 6.44 | 6.46 | -1.52% | 74,303 | 48,284,550 |
| 2025-01-08 | 6.63 | 6.67 | 6.42 | 6.56 | -1.06% | 78,286 | 51,066,360 |
| 2025-01-07 | 6.63 | 6.67 | 6.55 | 6.63 | -0.15% | 52,598 | 34,799,375 |
| 2025-01-06 | 6.6 | 6.7 | 6.42 | 6.64 | 0% | 84,249 | 55,671,809 |
| 2025-01-03 | 7 | 7.03 | 6.61 | 6.64 | -4.87% | 109,882 | 74,511,623 |
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：