股票概览
6.53
-0.91%
-0.06
6.54
开盘价
6.58
最高价
6.43
最低价
106,576
成交量
数据更新至: 2025-03-25
技术指标
6.52
MA5 (5日均线)
6.54
MA10 (10日均线)
6.42
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 | 6.54 | 6.58 | 6.43 | 6.53 | -0.91% | 106,576 | 69,242,138 |
| 2025-03-24 | 6.53 | 6.74 | 6.49 | 6.59 | +1.54% | 259,164 | 171,681,393 |
| 2025-03-21 | 6.47 | 6.54 | 6.4 | 6.49 | -0.15% | 78,667 | 50,907,571 |
| 2025-03-20 | 6.51 | 6.63 | 6.49 | 6.5 | -0.15% | 80,596 | 52,732,662 |
| 2025-03-19 | 6.57 | 6.59 | 6.49 | 6.51 | -0.91% | 67,358 | 44,001,148 |
| 2025-03-18 | 6.61 | 6.64 | 6.5 | 6.57 | -0.45% | 76,935 | 50,423,489 |
| 2025-03-17 | 6.65 | 6.7 | 6.56 | 6.6 | +0.15% | 91,732 | 60,670,131 |
| 2025-03-14 | 6.5 | 6.61 | 6.5 | 6.59 | +1.07% | 100,613 | 66,095,274 |
| 2025-03-13 | 6.45 | 6.53 | 6.39 | 6.52 | +0.62% | 96,383 | 62,232,210 |
| 2025-03-12 | 6.56 | 6.64 | 6.46 | 6.48 | -1.07% | 112,091 | 73,185,103 |
| 2025-03-11 | 6.45 | 6.55 | 6.41 | 6.55 | +1.08% | 102,296 | 66,375,174 |
| 2025-03-10 | 6.33 | 6.49 | 6.33 | 6.48 | +1.89% | 112,269 | 72,148,404 |
| 2025-03-07 | 6.28 | 6.39 | 6.24 | 6.36 | +0.95% | 102,541 | 64,936,770 |
| 2025-03-06 | 6.29 | 6.32 | 6.24 | 6.3 | +0.16% | 75,181 | 47,203,881 |
| 2025-03-05 | 6.26 | 6.32 | 6.16 | 6.29 | +0.48% | 81,643 | 50,891,151 |
| 2025-03-04 | 6.11 | 6.26 | 6.11 | 6.26 | +1.62% | 81,582 | 50,654,079 |
| 2025-03-03 | 6.26 | 6.34 | 6.1 | 6.16 | -1.12% | 113,051 | 70,504,620 |
| 2025-02-28 | 6.17 | 6.29 | 6.16 | 6.23 | +0.48% | 154,416 | 96,275,603 |
| 2025-02-27 | 6.12 | 6.21 | 6.1 | 6.2 | +1.31% | 105,250 | 64,935,554 |
| 2025-02-26 | 6.09 | 6.15 | 6.08 | 6.12 | +0.66% | 54,227 | 33,107,412 |
| 2025-02-25 | 6.06 | 6.16 | 6.06 | 6.08 | -0.65% | 58,687 | 35,853,201 |
| 2025-02-24 | 6.08 | 6.16 | 6.03 | 6.12 | +0.66% | 71,309 | 43,538,282 |
| 2025-02-21 | 6.09 | 6.1 | 6 | 6.08 | 0% | 59,956 | 36,235,662 |
| 2025-02-20 | 6.01 | 6.12 | 5.98 | 6.08 | +1.33% | 58,670 | 35,622,184 |
| 2025-02-19 | 5.99 | 6.01 | 5.94 | 6 | +0.67% | 46,241 | 27,671,662 |
| 2025-02-18 | 6.12 | 6.12 | 5.94 | 5.96 | -2.77% | 80,802 | 48,773,891 |
| 2025-02-17 | 6.1 | 6.15 | 6.06 | 6.13 | +0.82% | 67,857 | 41,451,039 |
| 2025-02-14 | 6.15 | 6.15 | 6.06 | 6.08 | -0.65% | 62,920 | 38,320,130 |
| 2025-02-13 | 6.12 | 6.16 | 6.09 | 6.12 | -0.16% | 57,722 | 35,411,362 |
| 2025-02-12 | 6.16 | 6.18 | 6.07 | 6.13 | -0.16% | 62,918 | 38,452,822 |
| 2025-02-11 | 6.18 | 6.26 | 6.1 | 6.14 | -1.13% | 81,055 | 49,741,514 |
| 2025-02-10 | 5.99 | 6.21 | 5.96 | 6.21 | +4.19% | 142,704 | 87,294,686 |
| 2025-02-07 | 5.93 | 6.03 | 5.9 | 5.96 | +0.34% | 88,030 | 52,482,806 |
| 2025-02-06 | 5.89 | 5.96 | 5.83 | 5.94 | +1.02% | 55,574 | 32,820,300 |
| 2025-02-05 | 6 | 6.03 | 5.86 | 5.88 | -1.51% | 64,589 | 38,087,155 |
| 2025-01-27 | 5.93 | 6.05 | 5.93 | 5.97 | +0.67% | 69,064 | 41,399,759 |
| 2025-01-24 | 5.89 | 5.94 | 5.82 | 5.93 | +1.19% | 60,312 | 35,424,649 |
| 2025-01-23 | 5.86 | 5.99 | 5.82 | 5.86 | +1.21% | 98,388 | 58,039,096 |
| 2025-01-22 | 5.95 | 5.95 | 5.75 | 5.79 | -2.69% | 100,605 | 58,432,313 |
| 2025-01-21 | 6.05 | 6.15 | 5.91 | 5.95 | -3.09% | 123,633 | 74,074,633 |
| 2025-01-20 | 6.16 | 6.28 | 6.09 | 6.14 | +0.16% | 84,438 | 52,233,706 |
| 2025-01-17 | 6.1 | 6.21 | 6.06 | 6.13 | -0.16% | 84,062 | 51,668,846 |
| 2025-01-16 | 6.14 | 6.19 | 6.04 | 6.14 | +1.49% | 144,374 | 88,274,198 |
| 2025-01-15 | 5.92 | 6.12 | 5.9 | 6.05 | +2.02% | 165,999 | 100,337,592 |
| 2025-01-14 | 5.85 | 5.97 | 5.82 | 5.93 | +2.95% | 94,716 | 55,754,053 |
| 2025-01-13 | 5.68 | 5.79 | 5.61 | 5.76 | +0.7% | 56,549 | 32,310,301 |
| 2025-01-10 | 5.9 | 5.91 | 5.71 | 5.72 | -3.05% | 64,247 | 37,202,408 |
| 2025-01-09 | 5.91 | 5.96 | 5.87 | 5.9 | -0.67% | 52,161 | 30,828,510 |
| 2025-01-08 | 5.85 | 5.95 | 5.78 | 5.94 | +0.68% | 95,813 | 56,464,892 |
| 2025-01-07 | 5.75 | 5.9 | 5.75 | 5.9 | +2.97% | 97,815 | 56,956,125 |
| 2025-01-06 | 5.78 | 5.81 | 5.61 | 5.73 | -1.38% | 98,062 | 56,071,153 |
| 2025-01-03 | 6.15 | 6.17 | 5.78 | 5.81 | -4.91% | 175,076 | 103,294,777 |
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：