股票概览
6.11
+1.83%
+0.11
6.01
开盘价
6.15
最高价
5.99
最低价
75,816
成交量
数据更新至: 2025-03-25
技术指标
6.15
MA5 (5日均线)
6.29
MA10 (10日均线)
6.40
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 | 6.01 | 6.15 | 5.99 | 6.11 | +1.83% | 75,816 | 46,123,143 |
| 2025-03-24 | 6.16 | 6.17 | 5.92 | 6 | -2.6% | 146,588 | 88,409,931 |
| 2025-03-21 | 6.18 | 6.22 | 6.13 | 6.16 | -0.48% | 94,814 | 58,476,456 |
| 2025-03-20 | 6.28 | 6.31 | 6.17 | 6.19 | -1.75% | 137,366 | 85,496,846 |
| 2025-03-19 | 6.42 | 6.43 | 6.28 | 6.3 | -2.17% | 115,217 | 72,985,623 |
| 2025-03-18 | 6.4 | 6.47 | 6.36 | 6.44 | +0.94% | 111,454 | 71,452,469 |
| 2025-03-17 | 6.41 | 6.44 | 6.33 | 6.38 | -0.47% | 100,850 | 64,341,654 |
| 2025-03-14 | 6.37 | 6.46 | 6.35 | 6.41 | +0.16% | 115,698 | 74,069,977 |
| 2025-03-13 | 6.5 | 6.51 | 6.29 | 6.4 | -1.23% | 155,581 | 99,197,613 |
| 2025-03-12 | 6.45 | 6.55 | 6.45 | 6.48 | +0.62% | 100,777 | 65,443,619 |
| 2025-03-11 | 6.46 | 6.46 | 6.38 | 6.44 | -0.31% | 86,895 | 55,717,910 |
| 2025-03-10 | 6.4 | 6.5 | 6.37 | 6.46 | 0% | 81,077 | 52,193,541 |
| 2025-03-07 | 6.67 | 6.67 | 6.4 | 6.46 | -3.15% | 180,018 | 117,630,528 |
| 2025-03-06 | 6.61 | 6.7 | 6.56 | 6.67 | +1.06% | 139,931 | 92,780,102 |
| 2025-03-05 | 6.51 | 6.62 | 6.48 | 6.6 | +1.85% | 140,294 | 92,044,097 |
| 2025-03-04 | 6.42 | 6.5 | 6.38 | 6.48 | +1.41% | 93,003 | 59,988,017 |
| 2025-03-03 | 6.42 | 6.49 | 6.36 | 6.39 | -0.16% | 123,637 | 79,258,396 |
| 2025-02-28 | 6.46 | 6.52 | 6.31 | 6.4 | -1.69% | 206,804 | 132,578,657 |
| 2025-02-27 | 6.63 | 6.75 | 6.44 | 6.51 | -1.81% | 232,407 | 152,491,861 |
| 2025-02-26 | 6.55 | 6.73 | 6.51 | 6.63 | +1.22% | 211,486 | 140,004,953 |
| 2025-02-25 | 6.36 | 6.78 | 6.33 | 6.55 | +0.92% | 302,060 | 197,984,406 |
| 2025-02-24 | 6.28 | 6.56 | 6.25 | 6.49 | +3.84% | 337,736 | 220,010,031 |
| 2025-02-21 | 6.21 | 6.36 | 6.16 | 6.25 | +0.48% | 201,142 | 125,838,026 |
| 2025-02-20 | 6.1 | 6.29 | 6.08 | 6.22 | +2.64% | 207,267 | 128,781,228 |
| 2025-02-19 | 5.94 | 6.06 | 5.93 | 6.06 | +2.36% | 110,243 | 66,111,768 |
| 2025-02-18 | 6.04 | 6.12 | 5.91 | 5.92 | -2.63% | 142,472 | 85,590,833 |
| 2025-02-17 | 6.12 | 6.22 | 6.07 | 6.08 | +0.66% | 149,252 | 91,638,009 |
| 2025-02-14 | 6 | 6.07 | 5.95 | 6.04 | +1% | 123,112 | 73,918,838 |
| 2025-02-13 | 6 | 6.05 | 5.94 | 5.98 | -0.66% | 126,245 | 75,640,037 |
| 2025-02-12 | 5.85 | 6.07 | 5.83 | 6.02 | +2.91% | 162,492 | 97,251,253 |
| 2025-02-11 | 5.81 | 5.95 | 5.78 | 5.85 | +0.52% | 100,617 | 58,877,923 |
| 2025-02-10 | 5.7 | 5.85 | 5.69 | 5.82 | +2.28% | 121,863 | 70,370,205 |
| 2025-02-07 | 5.77 | 5.77 | 5.66 | 5.69 | -0.7% | 134,025 | 76,768,708 |
| 2025-02-06 | 5.66 | 5.74 | 5.62 | 5.73 | +1.24% | 98,812 | 56,074,645 |
| 2025-02-05 | 5.68 | 5.69 | 5.61 | 5.66 | +0.71% | 69,898 | 39,493,722 |
| 2025-01-27 | 5.52 | 5.68 | 5.52 | 5.62 | +2.18% | 110,420 | 61,766,270 |
| 2025-01-24 | 5.4 | 5.53 | 5.37 | 5.5 | +0.55% | 119,065 | 65,163,855 |
| 2025-01-23 | 5.5 | 5.6 | 5.47 | 5.47 | -5.03% | 285,971 | 157,510,093 |
| 2025-01-22 | 5.78 | 5.86 | 5.73 | 5.76 | -0.35% | 59,495 | 34,393,924 |
| 2025-01-21 | 5.81 | 5.82 | 5.72 | 5.78 | -0.52% | 55,704 | 32,098,537 |
| 2025-01-20 | 5.67 | 5.84 | 5.66 | 5.81 | +2.83% | 103,349 | 59,519,558 |
| 2025-01-17 | 5.73 | 5.73 | 5.64 | 5.65 | -0.88% | 66,653 | 37,792,381 |
| 2025-01-16 | 5.7 | 5.78 | 5.65 | 5.7 | 0% | 87,054 | 49,627,520 |
| 2025-01-15 | 5.67 | 5.85 | 5.65 | 5.7 | +0.53% | 144,983 | 83,107,287 |
| 2025-01-14 | 5.45 | 5.67 | 5.45 | 5.67 | +5% | 123,132 | 69,230,776 |
| 2025-01-13 | 5.24 | 5.43 | 5.19 | 5.4 | +2.66% | 75,856 | 40,369,456 |
| 2025-01-10 | 5.4 | 5.45 | 5.25 | 5.26 | -3.13% | 86,596 | 46,379,759 |
| 2025-01-09 | 5.37 | 5.49 | 5.36 | 5.43 | +0.74% | 98,841 | 53,655,769 |
| 2025-01-08 | 5.29 | 5.42 | 5.21 | 5.39 | +1.89% | 142,797 | 76,237,403 |
| 2025-01-07 | 5.29 | 5.3 | 5.14 | 5.29 | +1.34% | 114,754 | 59,947,764 |
| 2025-01-06 | 5.4 | 5.41 | 5.17 | 5.22 | -2.79% | 132,807 | 70,318,162 |
| 2025-01-03 | 5.65 | 5.68 | 5.37 | 5.37 | -4.96% | 174,824 | 96,233,811 |
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：