股票概览
6.28
+0.96%
+0.06
6.23
开盘价
6.3
最高价
6.18
最低价
61,793
成交量
数据更新至: 2025-03-25
技术指标
6.28
MA5 (5日均线)
6.29
MA10 (10日均线)
6.24
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 | 6.23 | 6.3 | 6.18 | 6.28 | +0.96% | 61,793 | 38,597,304 |
| 2025-03-24 | 6.27 | 6.27 | 6.1 | 6.22 | -0.48% | 95,477 | 59,060,949 |
| 2025-03-21 | 6.3 | 6.36 | 6.22 | 6.25 | -0.95% | 88,265 | 55,529,031 |
| 2025-03-20 | 6.34 | 6.37 | 6.29 | 6.31 | -0.32% | 80,188 | 50,762,431 |
| 2025-03-19 | 6.35 | 6.38 | 6.32 | 6.33 | -0.63% | 67,631 | 42,919,462 |
| 2025-03-18 | 6.37 | 6.42 | 6.31 | 6.37 | +0.31% | 91,471 | 58,087,621 |
| 2025-03-17 | 6.3 | 6.37 | 6.28 | 6.35 | +0.79% | 110,862 | 70,266,318 |
| 2025-03-14 | 6.23 | 6.32 | 6.19 | 6.3 | +1.12% | 134,475 | 84,335,740 |
| 2025-03-13 | 6.23 | 6.25 | 6.15 | 6.23 | -0.16% | 94,213 | 58,276,217 |
| 2025-03-12 | 6.3 | 6.31 | 6.23 | 6.24 | -0.48% | 88,882 | 55,568,416 |
| 2025-03-11 | 6.21 | 6.28 | 6.17 | 6.27 | 0% | 86,316 | 53,723,038 |
| 2025-03-10 | 6.27 | 6.29 | 6.19 | 6.27 | 0% | 133,628 | 83,399,018 |
| 2025-03-07 | 6.39 | 6.43 | 6.23 | 6.27 | -2.34% | 232,595 | 147,436,289 |
| 2025-03-06 | 6.09 | 6.63 | 6.07 | 6.42 | +6.47% | 385,136 | 249,205,087 |
| 2025-03-05 | 6.08 | 6.08 | 5.98 | 6.03 | -0.66% | 80,226 | 48,220,288 |
| 2025-03-04 | 6.06 | 6.12 | 6.03 | 6.07 | -0.98% | 94,762 | 57,542,401 |
| 2025-03-03 | 6.07 | 6.28 | 6.07 | 6.13 | +0.82% | 125,157 | 77,208,410 |
| 2025-02-28 | 6.18 | 6.19 | 6.06 | 6.08 | -1.78% | 74,325 | 45,568,251 |
| 2025-02-27 | 6.23 | 6.24 | 6.1 | 6.19 | -0.32% | 79,268 | 48,824,170 |
| 2025-02-26 | 6.16 | 6.25 | 6.15 | 6.21 | +1.14% | 81,000 | 50,188,183 |
| 2025-02-25 | 6.18 | 6.18 | 6.12 | 6.14 | -0.81% | 64,942 | 39,902,597 |
| 2025-02-24 | 6.18 | 6.26 | 6.16 | 6.19 | -0.16% | 71,507 | 44,396,667 |
| 2025-02-21 | 6.2 | 6.33 | 6.12 | 6.2 | +0.32% | 115,836 | 71,799,240 |
| 2025-02-20 | 6.24 | 6.24 | 6.14 | 6.18 | -0.48% | 71,615 | 44,198,277 |
| 2025-02-19 | 6.21 | 6.24 | 6.15 | 6.21 | 0% | 94,785 | 58,675,951 |
| 2025-02-18 | 6.35 | 6.37 | 6.2 | 6.21 | -2.2% | 103,349 | 64,790,981 |
| 2025-02-17 | 6.2 | 6.36 | 6.17 | 6.35 | +2.09% | 144,588 | 90,809,301 |
| 2025-02-14 | 6.23 | 6.26 | 6.17 | 6.22 | -0.32% | 93,130 | 57,885,347 |
| 2025-02-13 | 6.29 | 6.38 | 6.24 | 6.24 | -1.42% | 129,669 | 81,682,201 |
| 2025-02-12 | 6.11 | 6.38 | 6.08 | 6.33 | +3.43% | 259,292 | 161,947,961 |
| 2025-02-11 | 6.16 | 6.19 | 6.06 | 6.12 | -0.81% | 83,980 | 51,311,285 |
| 2025-02-10 | 6.13 | 6.18 | 6.11 | 6.17 | +0.82% | 132,096 | 81,182,709 |
| 2025-02-07 | 5.93 | 6.15 | 5.9 | 6.12 | +3.55% | 160,253 | 96,946,886 |
| 2025-02-06 | 5.9 | 5.92 | 5.79 | 5.91 | +0.68% | 94,244 | 55,341,618 |
| 2025-02-05 | 5.99 | 6.05 | 5.86 | 5.87 | -2% | 91,575 | 54,010,861 |
| 2025-01-27 | 5.96 | 6.17 | 5.96 | 5.99 | +0.67% | 113,320 | 68,784,171 |
| 2025-01-24 | 5.97 | 5.98 | 5.85 | 5.95 | -2.3% | 150,374 | 88,982,817 |
| 2025-01-23 | 6.12 | 6.2 | 6.08 | 6.09 | +0.16% | 76,247 | 46,905,253 |
| 2025-01-22 | 6.11 | 6.13 | 6.05 | 6.08 | -0.49% | 41,999 | 25,530,999 |
| 2025-01-21 | 6.18 | 6.2 | 6.06 | 6.11 | -0.81% | 60,881 | 37,179,776 |
| 2025-01-20 | 6.2 | 6.21 | 6.12 | 6.16 | +0.33% | 54,183 | 33,474,354 |
| 2025-01-17 | 6.1 | 6.18 | 6.08 | 6.14 | -0.49% | 53,361 | 32,732,936 |
| 2025-01-16 | 6.13 | 6.23 | 6.1 | 6.17 | +0.98% | 85,428 | 52,650,776 |
| 2025-01-15 | 6.11 | 6.15 | 6.08 | 6.11 | 0% | 63,865 | 39,011,729 |
| 2025-01-14 | 5.92 | 6.12 | 5.92 | 6.11 | +3.38% | 94,676 | 57,290,546 |
| 2025-01-13 | 5.79 | 5.92 | 5.76 | 5.91 | +0.68% | 59,605 | 34,897,907 |
| 2025-01-10 | 6.05 | 6.06 | 5.86 | 5.87 | -2.49% | 69,787 | 41,587,191 |
| 2025-01-09 | 6.01 | 6.06 | 5.99 | 6.02 | -0.66% | 56,284 | 33,912,751 |
| 2025-01-08 | 6.13 | 6.13 | 5.9 | 6.06 | -1.46% | 109,810 | 66,133,786 |
| 2025-01-07 | 6.09 | 6.15 | 6.04 | 6.15 | +0.49% | 73,412 | 44,737,667 |
| 2025-01-06 | 6.05 | 6.16 | 5.96 | 6.12 | +0.33% | 103,582 | 62,910,864 |
| 2025-01-03 | 6.35 | 6.37 | 6.1 | 6.1 | -3.63% | 140,821 | 87,704,233 |
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：