股票概览
6.16
+1.15%
+0.07
6.06
开盘价
6.17
最高价
6.02
最低价
55,456
成交量
数据更新至: 2025-03-25
技术指标
6.15
MA5 (5日均线)
6.15
MA10 (10日均线)
6.08
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 | 6.06 | 6.17 | 6.02 | 6.16 | +1.15% | 55,456 | 33,699,211 |
| 2025-03-24 | 6.19 | 6.24 | 5.98 | 6.09 | -1.46% | 90,374 | 55,002,314 |
| 2025-03-21 | 6.17 | 6.27 | 6.15 | 6.18 | +0.16% | 84,405 | 52,359,086 |
| 2025-03-20 | 6.14 | 6.21 | 6.12 | 6.17 | +0.33% | 56,444 | 34,823,976 |
| 2025-03-19 | 6.16 | 6.17 | 6.11 | 6.15 | -0.32% | 42,631 | 26,175,171 |
| 2025-03-18 | 6.2 | 6.21 | 6.13 | 6.17 | -0.48% | 53,326 | 32,826,567 |
| 2025-03-17 | 6.17 | 6.23 | 6.15 | 6.2 | +0.65% | 91,758 | 56,845,690 |
| 2025-03-14 | 6.09 | 6.17 | 6.07 | 6.16 | +1.15% | 106,021 | 65,011,384 |
| 2025-03-13 | 6.1 | 6.12 | 6 | 6.09 | -0.33% | 70,892 | 42,860,356 |
| 2025-03-12 | 6.18 | 6.2 | 6.08 | 6.11 | -0.97% | 84,712 | 51,748,865 |
| 2025-03-11 | 6.11 | 6.18 | 6.09 | 6.17 | -0.64% | 111,236 | 68,283,753 |
| 2025-03-10 | 6.09 | 6.28 | 6.06 | 6.21 | +4.72% | 209,810 | 129,234,831 |
| 2025-03-07 | 5.97 | 5.98 | 5.92 | 5.93 | -0.84% | 42,220 | 25,108,992 |
| 2025-03-06 | 5.95 | 5.99 | 5.9 | 5.98 | +0.34% | 59,888 | 35,657,818 |
| 2025-03-05 | 6.07 | 6.08 | 5.91 | 5.96 | -1.16% | 63,868 | 38,088,441 |
| 2025-03-04 | 5.94 | 6.05 | 5.91 | 6.03 | +1.69% | 77,057 | 46,140,540 |
| 2025-03-03 | 5.92 | 5.96 | 5.89 | 5.93 | +0.51% | 55,324 | 32,818,731 |
| 2025-02-28 | 6.02 | 6.06 | 5.88 | 5.9 | -2.32% | 72,028 | 42,971,808 |
| 2025-02-27 | 5.95 | 6.07 | 5.94 | 6.04 | +1.51% | 91,530 | 55,112,321 |
| 2025-02-26 | 5.92 | 5.96 | 5.91 | 5.95 | +0.85% | 45,341 | 26,901,577 |
| 2025-02-25 | 6.01 | 6.01 | 5.88 | 5.9 | -1.99% | 70,261 | 41,657,457 |
| 2025-02-24 | 6.05 | 6.17 | 6.02 | 6.02 | +1.52% | 126,895 | 77,068,775 |
| 2025-02-21 | 5.91 | 5.97 | 5.87 | 5.93 | -0.17% | 50,947 | 30,106,339 |
| 2025-02-20 | 5.93 | 5.97 | 5.87 | 5.94 | +0.34% | 44,792 | 26,557,887 |
| 2025-02-19 | 5.91 | 5.92 | 5.87 | 5.92 | +0.34% | 53,607 | 31,618,357 |
| 2025-02-18 | 6.09 | 6.09 | 5.88 | 5.9 | -3.28% | 91,692 | 54,783,639 |
| 2025-02-17 | 6.02 | 6.12 | 5.97 | 6.1 | +1.84% | 90,838 | 55,084,922 |
| 2025-02-14 | 6.06 | 6.06 | 5.96 | 5.99 | -1.16% | 60,677 | 36,447,214 |
| 2025-02-13 | 6.06 | 6.12 | 6.05 | 6.06 | 0% | 61,530 | 37,420,067 |
| 2025-02-12 | 6.07 | 6.07 | 5.99 | 6.06 | +0.17% | 57,449 | 34,648,394 |
| 2025-02-11 | 6.1 | 6.11 | 6 | 6.05 | -0.49% | 47,671 | 28,806,881 |
| 2025-02-10 | 6 | 6.09 | 5.99 | 6.08 | +1.84% | 88,359 | 53,327,011 |
| 2025-02-07 | 5.9 | 6.02 | 5.88 | 5.97 | +1.19% | 99,976 | 59,752,259 |
| 2025-02-06 | 5.9 | 5.9 | 5.81 | 5.9 | +0.17% | 57,216 | 33,575,900 |
| 2025-02-05 | 5.95 | 5.96 | 5.86 | 5.89 | -0.17% | 37,159 | 21,955,525 |
| 2025-01-27 | 5.86 | 6.01 | 5.86 | 5.9 | +1.03% | 59,321 | 35,289,282 |
| 2025-01-24 | 5.84 | 5.88 | 5.8 | 5.84 | -0.68% | 50,751 | 29,619,116 |
| 2025-01-23 | 5.96 | 6.02 | 5.88 | 5.88 | -0.68% | 57,691 | 34,380,157 |
| 2025-01-22 | 5.98 | 6 | 5.91 | 5.92 | -1.17% | 40,582 | 24,098,333 |
| 2025-01-21 | 6 | 6.15 | 5.92 | 5.99 | +0.17% | 80,155 | 48,309,383 |
| 2025-01-20 | 6.01 | 6.04 | 5.91 | 5.98 | 0% | 40,120 | 23,994,117 |
| 2025-01-17 | 6 | 6 | 5.92 | 5.98 | -0.17% | 37,851 | 22,574,626 |
| 2025-01-16 | 6.01 | 6.07 | 5.95 | 5.99 | 0% | 78,234 | 47,046,987 |
| 2025-01-15 | 5.97 | 6.02 | 5.93 | 5.99 | +0.17% | 48,496 | 28,994,520 |
| 2025-01-14 | 5.85 | 5.99 | 5.85 | 5.98 | +2.4% | 78,351 | 46,578,567 |
| 2025-01-13 | 5.71 | 5.87 | 5.64 | 5.84 | +1.74% | 49,849 | 28,817,491 |
| 2025-01-10 | 5.87 | 5.9 | 5.74 | 5.74 | -2.71% | 48,685 | 28,361,408 |
| 2025-01-09 | 5.84 | 5.93 | 5.79 | 5.9 | +0.85% | 55,927 | 32,869,178 |
| 2025-01-08 | 5.85 | 5.9 | 5.71 | 5.85 | +0.17% | 69,602 | 40,522,283 |
| 2025-01-07 | 5.76 | 5.85 | 5.72 | 5.84 | +1.39% | 55,637 | 32,237,114 |
| 2025-01-06 | 5.76 | 5.84 | 5.59 | 5.76 | 0% | 66,028 | 37,860,982 |
| 2025-01-03 | 6.02 | 6.09 | 5.75 | 5.76 | -4.79% | 94,662 | 55,641,446 |
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：