股票概览
6.34
-0.47%
-0.03
6.37
开盘价
6.37
最高价
6.26
最低价
140,978
成交量
数据更新至: 2025-03-25
技术指标
6.54
MA5 (5日均线)
6.52
MA10 (10日均线)
6.39
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 | 6.37 | 6.37 | 6.26 | 6.34 | -0.47% | 140,978 | 88,791,469 |
| 2025-03-24 | 6.57 | 6.6 | 6.22 | 6.37 | -3.04% | 395,693 | 251,888,177 |
| 2025-03-21 | 6.64 | 6.78 | 6.54 | 6.57 | -1.65% | 346,141 | 230,221,075 |
| 2025-03-20 | 6.74 | 6.8 | 6.62 | 6.68 | -0.89% | 339,847 | 227,474,609 |
| 2025-03-19 | 6.67 | 6.81 | 6.6 | 6.74 | +1.05% | 420,071 | 282,287,831 |
| 2025-03-18 | 6.7 | 6.71 | 6.56 | 6.67 | 0% | 368,006 | 244,496,634 |
| 2025-03-17 | 6.47 | 6.7 | 6.43 | 6.67 | +3.89% | 665,103 | 438,823,995 |
| 2025-03-14 | 6.35 | 6.42 | 6.33 | 6.42 | +1.42% | 323,544 | 206,329,986 |
| 2025-03-13 | 6.41 | 6.44 | 6.28 | 6.33 | -1.25% | 278,483 | 176,428,984 |
| 2025-03-12 | 6.47 | 6.51 | 6.38 | 6.41 | -1.38% | 379,127 | 242,987,234 |
| 2025-03-11 | 6.37 | 6.55 | 6.37 | 6.5 | 0% | 514,976 | 333,581,957 |
| 2025-03-10 | 6.32 | 6.56 | 6.32 | 6.5 | +4.84% | 754,084 | 487,265,916 |
| 2025-03-07 | 6.31 | 6.33 | 6.18 | 6.2 | -2.05% | 334,489 | 208,113,171 |
| 2025-03-06 | 6.2 | 6.43 | 6.16 | 6.33 | +2.43% | 575,679 | 365,204,360 |
| 2025-03-05 | 6.24 | 6.3 | 6.1 | 6.18 | -0.8% | 255,025 | 157,042,987 |
| 2025-03-04 | 6.14 | 6.23 | 6.03 | 6.23 | +1.14% | 269,212 | 165,216,226 |
| 2025-03-03 | 6.15 | 6.38 | 6.13 | 6.16 | +0.33% | 361,473 | 225,346,342 |
| 2025-02-28 | 6.29 | 6.36 | 6.12 | 6.14 | -3.31% | 425,630 | 263,379,716 |
| 2025-02-27 | 6.07 | 6.46 | 6.04 | 6.35 | +4.61% | 763,693 | 484,059,690 |
| 2025-02-26 | 6.03 | 6.09 | 6.01 | 6.07 | +0.33% | 214,444 | 129,705,636 |
| 2025-02-25 | 6.18 | 6.18 | 6.02 | 6.05 | -2.89% | 348,762 | 211,570,661 |
| 2025-02-24 | 6.15 | 6.3 | 6.15 | 6.23 | +2.3% | 515,141 | 320,868,961 |
| 2025-02-21 | 6.04 | 6.17 | 6 | 6.09 | +0.83% | 236,385 | 143,426,949 |
| 2025-02-20 | 6.09 | 6.13 | 6.03 | 6.04 | -0.82% | 214,879 | 130,451,208 |
| 2025-02-19 | 5.98 | 6.12 | 5.97 | 6.09 | +1.5% | 228,051 | 137,746,572 |
| 2025-02-18 | 6.19 | 6.2 | 5.96 | 6 | -3.07% | 257,460 | 156,078,105 |
| 2025-02-17 | 6.15 | 6.22 | 6.11 | 6.19 | +0.32% | 240,530 | 148,287,230 |
| 2025-02-14 | 6.26 | 6.29 | 6.15 | 6.17 | -1.75% | 270,782 | 167,791,344 |
| 2025-02-13 | 6.22 | 6.37 | 6.2 | 6.28 | +0.48% | 344,750 | 217,375,937 |
| 2025-02-12 | 6.21 | 6.27 | 6.19 | 6.25 | +0.64% | 185,661 | 115,618,164 |
| 2025-02-11 | 6.34 | 6.36 | 6.17 | 6.21 | -2.05% | 201,890 | 125,502,231 |
| 2025-02-10 | 6.32 | 6.41 | 6.3 | 6.34 | 0% | 239,623 | 152,112,443 |
| 2025-02-07 | 6.19 | 6.43 | 6.16 | 6.34 | +1.93% | 335,762 | 212,983,042 |
| 2025-02-06 | 6.2 | 6.22 | 6.02 | 6.22 | +0.48% | 239,682 | 146,915,442 |
| 2025-02-05 | 6.13 | 6.26 | 6.07 | 6.19 | +0.98% | 228,347 | 141,187,021 |
| 2025-01-27 | 6.09 | 6.35 | 6.09 | 6.13 | +1.49% | 276,327 | 171,606,384 |
| 2025-01-24 | 6 | 6.06 | 5.94 | 6.04 | +0.33% | 157,916 | 94,775,030 |
| 2025-01-23 | 6.09 | 6.18 | 6.01 | 6.02 | -0.17% | 191,627 | 116,860,277 |
| 2025-01-22 | 6.1 | 6.11 | 5.99 | 6.03 | -1.79% | 152,111 | 91,647,261 |
| 2025-01-21 | 6.15 | 6.18 | 6.05 | 6.14 | 0% | 179,219 | 109,542,615 |
| 2025-01-20 | 6.17 | 6.22 | 6.08 | 6.14 | +0.49% | 148,082 | 91,195,553 |
| 2025-01-17 | 6.12 | 6.14 | 6.03 | 6.11 | -0.49% | 135,925 | 82,800,670 |
| 2025-01-16 | 6.1 | 6.22 | 6.04 | 6.14 | +0.99% | 222,988 | 136,746,397 |
| 2025-01-15 | 6.03 | 6.11 | 5.96 | 6.08 | +0.83% | 204,225 | 123,448,101 |
| 2025-01-14 | 5.79 | 6.04 | 5.79 | 6.03 | +4.51% | 224,600 | 133,314,687 |
| 2025-01-13 | 5.7 | 5.8 | 5.58 | 5.77 | +0.17% | 163,134 | 93,230,289 |
| 2025-01-10 | 5.99 | 5.99 | 5.76 | 5.76 | -3.68% | 178,391 | 104,591,881 |
| 2025-01-09 | 5.91 | 6.03 | 5.87 | 5.98 | +0.5% | 205,607 | 122,747,629 |
| 2025-01-08 | 5.99 | 6.02 | 5.76 | 5.95 | -1.33% | 253,516 | 149,242,614 |
| 2025-01-07 | 5.97 | 6.05 | 5.9 | 6.03 | +1.69% | 177,180 | 106,108,535 |
| 2025-01-06 | 5.97 | 6.02 | 5.78 | 5.93 | -0.67% | 225,673 | 133,590,098 |
| 2025-01-03 | 6.37 | 6.41 | 5.94 | 5.97 | -6.43% | 359,414 | 220,177,527 |
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：