股票概览
6.28
+0.96%
+0.06
6.2
开盘价
6.29
最高价
6.15
最低价
44,528
成交量
数据更新至: 2025-03-25
技术指标
6.33
MA5 (5日均线)
6.31
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 | 6.2 | 6.29 | 6.15 | 6.28 | +0.96% | 44,528 | 27,718,056 |
| 2025-03-24 | 6.45 | 6.45 | 6.1 | 6.22 | -3.27% | 112,826 | 70,244,943 |
| 2025-03-21 | 6.4 | 6.55 | 6.35 | 6.43 | +0.63% | 99,332 | 64,127,617 |
| 2025-03-20 | 6.37 | 6.44 | 6.34 | 6.39 | +0.79% | 50,434 | 32,242,947 |
| 2025-03-19 | 6.41 | 6.41 | 6.32 | 6.34 | -1.09% | 43,828 | 27,803,474 |
| 2025-03-18 | 6.35 | 6.42 | 6.29 | 6.41 | +1.26% | 70,880 | 45,132,731 |
| 2025-03-17 | 6.31 | 6.38 | 6.28 | 6.33 | +0.8% | 74,133 | 47,012,031 |
| 2025-03-14 | 6.19 | 6.29 | 6.16 | 6.28 | +1.29% | 82,020 | 51,236,340 |
| 2025-03-13 | 6.21 | 6.24 | 6.11 | 6.2 | -0.48% | 64,913 | 40,017,916 |
| 2025-03-12 | 6.27 | 6.3 | 6.19 | 6.23 | -0.64% | 63,213 | 39,346,201 |
| 2025-03-11 | 6.17 | 6.29 | 6.11 | 6.27 | +1.13% | 78,739 | 49,038,972 |
| 2025-03-10 | 6.13 | 6.24 | 6.11 | 6.2 | +1.81% | 68,782 | 42,565,032 |
| 2025-03-07 | 6.11 | 6.15 | 6.06 | 6.09 | -0.49% | 46,496 | 28,384,079 |
| 2025-03-06 | 6.09 | 6.13 | 6.01 | 6.12 | +1.32% | 59,472 | 36,184,510 |
| 2025-03-05 | 6.15 | 6.18 | 6 | 6.04 | -2.27% | 73,979 | 44,741,128 |
| 2025-03-04 | 6.21 | 6.21 | 6.07 | 6.18 | +0.49% | 48,237 | 29,519,516 |
| 2025-03-03 | 6.13 | 6.24 | 6.11 | 6.15 | +0.65% | 57,717 | 35,697,512 |
| 2025-02-28 | 6.26 | 6.28 | 6.11 | 6.11 | -2.71% | 70,388 | 43,654,385 |
| 2025-02-27 | 6.3 | 6.31 | 6.17 | 6.28 | +0.32% | 61,049 | 38,131,860 |
| 2025-02-26 | 6.16 | 6.32 | 6.16 | 6.26 | +1.95% | 84,519 | 52,798,486 |
| 2025-02-25 | 6.15 | 6.23 | 6.08 | 6.14 | -0.49% | 66,102 | 40,733,992 |
| 2025-02-24 | 6.08 | 6.23 | 6.04 | 6.17 | +1.48% | 80,160 | 49,429,661 |
| 2025-02-21 | 6.15 | 6.17 | 6.05 | 6.08 | -1.46% | 65,265 | 39,681,370 |
| 2025-02-20 | 6.14 | 6.18 | 6.07 | 6.17 | +0.49% | 52,718 | 32,286,447 |
| 2025-02-19 | 6.1 | 6.2 | 6.03 | 6.14 | +1.49% | 57,719 | 35,379,194 |
| 2025-02-18 | 6.23 | 6.23 | 6.03 | 6.05 | -2.89% | 72,311 | 44,263,799 |
| 2025-02-17 | 6.13 | 6.24 | 6.12 | 6.23 | +1.8% | 76,123 | 47,119,201 |
| 2025-02-14 | 6.24 | 6.28 | 6.11 | 6.12 | -2.24% | 87,137 | 53,724,633 |
| 2025-02-13 | 6.24 | 6.34 | 6.24 | 6.26 | +0.32% | 76,927 | 48,367,031 |
| 2025-02-12 | 6.18 | 6.25 | 6.14 | 6.24 | +0.81% | 71,588 | 44,366,979 |
| 2025-02-11 | 6.29 | 6.3 | 6.11 | 6.19 | -1.59% | 71,204 | 43,921,116 |
| 2025-02-10 | 6.17 | 6.33 | 6.14 | 6.29 | +1.94% | 82,941 | 51,924,272 |
| 2025-02-07 | 6.1 | 6.25 | 6.07 | 6.17 | +0.49% | 85,458 | 52,803,941 |
| 2025-02-06 | 6.06 | 6.14 | 5.95 | 6.14 | +1.32% | 75,656 | 45,733,896 |
| 2025-02-05 | 6.06 | 6.1 | 5.96 | 6.06 | +0.17% | 62,089 | 37,518,571 |
| 2025-01-27 | 6 | 6.17 | 6 | 6.05 | +1.34% | 84,629 | 51,673,981 |
| 2025-01-24 | 6.1 | 6.14 | 5.82 | 5.97 | -2.13% | 120,607 | 71,753,044 |
| 2025-01-23 | 6.23 | 6.35 | 6.1 | 6.1 | -1.13% | 94,274 | 58,585,538 |
| 2025-01-22 | 6.37 | 6.39 | 6.17 | 6.17 | -2.68% | 78,737 | 49,427,670 |
| 2025-01-21 | 6.56 | 6.58 | 6.28 | 6.34 | -2.61% | 98,718 | 62,752,706 |
| 2025-01-20 | 6.68 | 6.71 | 6.43 | 6.51 | -1.21% | 94,422 | 61,718,707 |
| 2025-01-17 | 6.79 | 6.89 | 6.5 | 6.59 | -3.8% | 144,208 | 95,471,324 |
| 2025-01-16 | 6.79 | 7.2 | 6.74 | 6.85 | +1.78% | 128,046 | 88,359,423 |
| 2025-01-15 | 6.85 | 6.91 | 6.65 | 6.73 | -2.32% | 110,551 | 74,548,842 |
| 2025-01-14 | 6.66 | 6.89 | 6.59 | 6.89 | +3.92% | 132,028 | 89,183,427 |
| 2025-01-13 | 6.65 | 6.78 | 6.35 | 6.63 | -3.07% | 174,462 | 113,891,437 |
| 2025-01-10 | 6.99 | 7.44 | 6.81 | 6.84 | -1.16% | 203,483 | 142,557,138 |
| 2025-01-09 | 7.08 | 7.1 | 6.89 | 6.92 | -3.08% | 157,217 | 109,651,438 |
| 2025-01-08 | 6.9 | 7.21 | 6.79 | 7.14 | +2.15% | 267,004 | 188,345,722 |
| 2025-01-07 | 6.47 | 6.99 | 6.45 | 6.99 | +10.08% | 72,467 | 50,139,650 |
| 2025-01-06 | 6.7 | 6.8 | 6.27 | 6.35 | -5.93% | 148,216 | 95,657,089 |
| 2025-01-03 | 7.3 | 7.36 | 6.7 | 6.75 | -8.16% | 208,527 | 144,779,525 |
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：