股票概览
6.5
+0.31%
+0.02
6.48
开盘价
6.52
最高价
6.44
最低价
174,778
成交量
数据更新至: 2025-03-25
技术指标
6.55
MA5 (5日均线)
6.57
MA10 (10日均线)
6.53
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 | 6.48 | 6.52 | 6.44 | 6.5 | +0.31% | 174,778 | 113,181,420 |
| 2025-03-24 | 6.48 | 6.52 | 6.41 | 6.48 | 0% | 323,635 | 209,260,449 |
| 2025-03-21 | 6.58 | 6.62 | 6.46 | 6.48 | -1.97% | 436,400 | 285,347,460 |
| 2025-03-20 | 6.65 | 6.67 | 6.59 | 6.61 | -1.2% | 391,281 | 259,169,476 |
| 2025-03-19 | 6.67 | 6.7 | 6.62 | 6.69 | +0.3% | 380,091 | 253,086,972 |
| 2025-03-18 | 6.74 | 6.76 | 6.64 | 6.67 | -0.45% | 466,078 | 311,320,610 |
| 2025-03-17 | 6.8 | 6.94 | 6.68 | 6.7 | +1.06% | 1,005,191 | 680,119,777 |
| 2025-03-14 | 6.47 | 6.68 | 6.47 | 6.63 | +2.47% | 780,124 | 515,066,551 |
| 2025-03-13 | 6.48 | 6.54 | 6.41 | 6.47 | -0.46% | 282,721 | 182,942,049 |
| 2025-03-12 | 6.48 | 6.57 | 6.45 | 6.5 | +0.31% | 364,052 | 236,864,980 |
| 2025-03-11 | 6.38 | 6.48 | 6.35 | 6.48 | +0.78% | 280,070 | 179,923,519 |
| 2025-03-10 | 6.45 | 6.46 | 6.4 | 6.43 | -0.31% | 272,833 | 175,206,152 |
| 2025-03-07 | 6.52 | 6.53 | 6.44 | 6.45 | -1.53% | 366,114 | 237,118,264 |
| 2025-03-06 | 6.45 | 6.57 | 6.44 | 6.55 | +2.02% | 535,161 | 348,968,807 |
| 2025-03-05 | 6.43 | 6.44 | 6.34 | 6.42 | -0.16% | 332,033 | 212,294,366 |
| 2025-03-04 | 6.39 | 6.48 | 6.37 | 6.43 | +0.31% | 273,383 | 175,744,809 |
| 2025-03-03 | 6.44 | 6.51 | 6.38 | 6.41 | -0.31% | 465,614 | 300,531,321 |
| 2025-02-28 | 6.6 | 6.72 | 6.4 | 6.43 | -3.02% | 659,330 | 430,671,840 |
| 2025-02-27 | 6.62 | 6.7 | 6.52 | 6.63 | -0.75% | 631,500 | 417,441,800 |
| 2025-02-26 | 6.52 | 6.69 | 6.5 | 6.68 | +2.77% | 547,122 | 360,170,965 |
| 2025-02-25 | 6.55 | 6.58 | 6.48 | 6.5 | -1.66% | 344,339 | 224,937,242 |
| 2025-02-24 | 6.65 | 6.68 | 6.57 | 6.61 | -0.75% | 407,612 | 269,980,664 |
| 2025-02-21 | 6.5 | 6.68 | 6.45 | 6.66 | +2.46% | 644,795 | 425,308,092 |
| 2025-02-20 | 6.51 | 6.52 | 6.45 | 6.5 | -0.15% | 332,548 | 215,824,912 |
| 2025-02-19 | 6.43 | 6.54 | 6.42 | 6.51 | +1.24% | 420,950 | 273,312,412 |
| 2025-02-18 | 6.61 | 6.62 | 6.41 | 6.43 | -3.02% | 451,378 | 294,445,425 |
| 2025-02-17 | 6.69 | 6.73 | 6.6 | 6.63 | -0.15% | 470,794 | 313,155,014 |
| 2025-02-14 | 6.6 | 6.66 | 6.57 | 6.64 | +0.3% | 409,310 | 270,862,153 |
| 2025-02-13 | 6.68 | 6.75 | 6.58 | 6.62 | -0.3% | 578,842 | 384,854,604 |
| 2025-02-12 | 6.53 | 6.66 | 6.5 | 6.64 | +1.68% | 474,172 | 311,358,946 |
| 2025-02-11 | 6.57 | 6.58 | 6.46 | 6.53 | -0.61% | 388,322 | 252,695,890 |
| 2025-02-10 | 6.57 | 6.64 | 6.52 | 6.57 | 0% | 386,778 | 254,267,311 |
| 2025-02-07 | 6.42 | 6.66 | 6.38 | 6.57 | +2.5% | 744,210 | 487,132,512 |
| 2025-02-06 | 6.33 | 6.44 | 6.3 | 6.41 | +1.1% | 424,124 | 270,585,549 |
| 2025-02-05 | 6.42 | 6.44 | 6.34 | 6.34 | -0.31% | 339,593 | 216,862,218 |
| 2025-01-27 | 6.6 | 6.6 | 6.36 | 6.36 | -3.34% | 502,942 | 324,785,673 |
| 2025-01-24 | 6.53 | 6.63 | 6.52 | 6.58 | +0.46% | 388,822 | 255,960,137 |
| 2025-01-23 | 6.61 | 6.73 | 6.54 | 6.55 | +1.24% | 631,811 | 419,324,877 |
| 2025-01-22 | 6.42 | 6.49 | 6.39 | 6.47 | -0.15% | 291,160 | 187,465,920 |
| 2025-01-21 | 6.53 | 6.54 | 6.42 | 6.48 | -0.15% | 263,486 | 170,504,773 |
| 2025-01-20 | 6.48 | 6.54 | 6.45 | 6.49 | +0.93% | 308,545 | 200,504,962 |
| 2025-01-17 | 6.4 | 6.48 | 6.37 | 6.43 | +0.16% | 266,962 | 171,691,687 |
| 2025-01-16 | 6.47 | 6.58 | 6.36 | 6.42 | -0.31% | 413,272 | 267,008,480 |
| 2025-01-15 | 6.41 | 6.48 | 6.38 | 6.44 | -0.16% | 391,349 | 251,323,043 |
| 2025-01-14 | 6.29 | 6.47 | 6.26 | 6.45 | +2.87% | 617,036 | 394,507,321 |
| 2025-01-13 | 6.23 | 6.32 | 6.19 | 6.27 | -0.16% | 373,414 | 233,412,836 |
| 2025-01-10 | 6.37 | 6.44 | 6.26 | 6.28 | -1.41% | 328,948 | 208,599,489 |
| 2025-01-09 | 6.4 | 6.45 | 6.35 | 6.37 | -1.09% | 491,236 | 314,055,058 |
| 2025-01-08 | 6.35 | 6.52 | 6.15 | 6.44 | +1.26% | 757,780 | 479,152,912 |
| 2025-01-07 | 6.34 | 6.38 | 6.27 | 6.36 | +0.63% | 375,275 | 237,376,561 |
| 2025-01-06 | 6.3 | 6.37 | 6.26 | 6.32 | +0.16% | 389,519 | 245,818,990 |
| 2025-01-03 | 6.5 | 6.52 | 6.28 | 6.31 | -2.47% | 619,049 | 395,346,245 |
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：