股票概览
6.3
-0.32%
-0.02
6.35
开盘价
6.36
最高价
6.19
最低价
35,305
成交量
数据更新至: 2025-03-25
技术指标
6.60
MA5 (5日均线)
6.78
MA10 (10日均线)
6.98
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 | 6.35 | 6.36 | 6.19 | 6.3 | -0.32% | 35,305 | 22,113,076 |
| 2025-03-24 | 6.64 | 6.71 | 6.19 | 6.32 | -5.11% | 97,453 | 62,217,316 |
| 2025-03-21 | 6.79 | 6.85 | 6.62 | 6.66 | -2.77% | 70,321 | 47,151,200 |
| 2025-03-20 | 6.82 | 6.9 | 6.81 | 6.85 | 0% | 41,033 | 28,111,800 |
| 2025-03-19 | 6.89 | 6.94 | 6.81 | 6.85 | -0.72% | 41,177 | 28,178,358 |
| 2025-03-18 | 6.93 | 7 | 6.81 | 6.9 | -0.72% | 66,656 | 45,902,332 |
| 2025-03-17 | 6.97 | 7.11 | 6.91 | 6.95 | -0.57% | 63,421 | 44,425,165 |
| 2025-03-14 | 6.94 | 7.02 | 6.85 | 6.99 | +1.3% | 64,601 | 44,847,650 |
| 2025-03-13 | 6.97 | 7.06 | 6.81 | 6.9 | -1.85% | 77,834 | 53,826,734 |
| 2025-03-12 | 7.14 | 7.14 | 6.97 | 7.03 | -1.26% | 89,180 | 62,825,246 |
| 2025-03-11 | 7.08 | 7.12 | 6.99 | 7.12 | +0.42% | 71,374 | 50,289,433 |
| 2025-03-10 | 7.21 | 7.36 | 7.04 | 7.09 | -2.61% | 110,038 | 78,666,432 |
| 2025-03-07 | 7.3 | 7.56 | 7.19 | 7.28 | -2.15% | 144,413 | 106,465,397 |
| 2025-03-06 | 7.27 | 7.6 | 7.06 | 7.44 | +2.34% | 215,107 | 156,977,836 |
| 2025-03-05 | 6.94 | 7.32 | 6.86 | 7.27 | +4.01% | 162,944 | 116,610,676 |
| 2025-03-04 | 6.89 | 7.03 | 6.75 | 6.99 | +1.9% | 117,873 | 81,258,893 |
| 2025-03-03 | 7.12 | 7.29 | 6.77 | 6.86 | -4.46% | 177,985 | 124,951,339 |
| 2025-02-28 | 7.49 | 7.86 | 6.95 | 7.18 | -4.65% | 251,632 | 184,085,884 |
| 2025-02-27 | 7.2 | 7.6 | 7.03 | 7.53 | +4.87% | 327,066 | 241,955,670 |
| 2025-02-26 | 7.03 | 7.35 | 6.96 | 7.18 | +1.56% | 260,856 | 187,907,527 |
| 2025-02-25 | 7.55 | 7.55 | 7.01 | 7.07 | -6.36% | 293,815 | 210,725,317 |
| 2025-02-24 | 6.3 | 7.55 | 6.29 | 7.55 | +20.03% | 316,846 | 229,436,403 |
| 2025-02-21 | 6.38 | 6.41 | 6.18 | 6.29 | -1.1% | 46,770 | 29,255,652 |
| 2025-02-20 | 6.3 | 6.42 | 6.27 | 6.36 | +0.95% | 38,435 | 24,364,264 |
| 2025-02-19 | 6.28 | 6.35 | 6.23 | 6.3 | +0.48% | 37,088 | 23,343,701 |
| 2025-02-18 | 6.53 | 6.57 | 6.23 | 6.27 | -4.13% | 47,983 | 30,624,127 |
| 2025-02-17 | 6.38 | 6.58 | 6.36 | 6.54 | +2.83% | 57,506 | 37,385,924 |
| 2025-02-14 | 6.51 | 6.51 | 6.33 | 6.36 | -2.3% | 45,411 | 29,089,950 |
| 2025-02-13 | 6.55 | 6.67 | 6.49 | 6.51 | -0.61% | 51,251 | 33,604,964 |
| 2025-02-12 | 6.44 | 6.67 | 6.44 | 6.55 | +1.24% | 53,799 | 35,295,072 |
| 2025-02-11 | 6.54 | 6.6 | 6.41 | 6.47 | -2.12% | 62,366 | 40,527,770 |
| 2025-02-10 | 6.27 | 6.66 | 6.2 | 6.61 | +5.93% | 83,253 | 54,434,983 |
| 2025-02-07 | 6.19 | 6.35 | 6.17 | 6.24 | +0.65% | 47,915 | 30,077,090 |
| 2025-02-06 | 6.2 | 6.22 | 6.03 | 6.2 | +0.65% | 44,152 | 27,085,230 |
| 2025-02-05 | 6.02 | 6.23 | 6 | 6.16 | +3.7% | 48,603 | 29,908,764 |
| 2025-01-27 | 6.3 | 6.3 | 5.91 | 5.94 | -1.82% | 30,450 | 18,478,197 |
| 2025-01-24 | 5.99 | 6.1 | 5.96 | 6.05 | +0.67% | 39,115 | 23,584,145 |
| 2025-01-23 | 6.15 | 6.22 | 6 | 6.01 | -0.83% | 46,176 | 28,236,043 |
| 2025-01-22 | 6.02 | 6.15 | 5.96 | 6.06 | +0.17% | 41,106 | 24,963,902 |
| 2025-01-21 | 6.28 | 6.3 | 5.94 | 6.05 | -2.26% | 39,994 | 24,346,074 |
| 2025-01-20 | 6.1 | 6.27 | 6.09 | 6.19 | +2.15% | 52,174 | 32,302,052 |
| 2025-01-17 | 6.13 | 6.16 | 6.02 | 6.06 | -1.14% | 29,917 | 18,152,649 |
| 2025-01-16 | 6.05 | 6.21 | 6.04 | 6.13 | +2% | 36,395 | 22,308,225 |
| 2025-01-15 | 6.18 | 6.24 | 6 | 6.01 | -1.15% | 37,405 | 22,647,709 |
| 2025-01-14 | 5.79 | 6.09 | 5.79 | 6.08 | +5.92% | 48,051 | 28,827,719 |
| 2025-01-13 | 5.68 | 5.78 | 5.4 | 5.74 | +0.17% | 47,772 | 26,875,924 |
| 2025-01-10 | 5.94 | 6.05 | 5.73 | 5.73 | -3.54% | 42,282 | 24,814,120 |
| 2025-01-09 | 5.97 | 6.07 | 5.91 | 5.94 | +0.34% | 34,963 | 20,925,530 |
| 2025-01-08 | 5.94 | 5.99 | 5.71 | 5.92 | -0.34% | 43,676 | 25,654,534 |
| 2025-01-07 | 5.72 | 5.94 | 5.64 | 5.94 | +3.66% | 37,624 | 22,086,062 |
| 2025-01-06 | 5.9 | 5.91 | 5.6 | 5.73 | -2.72% | 54,748 | 31,459,126 |
| 2025-01-03 | 6.23 | 6.3 | 5.81 | 5.89 | -5.31% | 65,941 | 39,684,890 |
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：