股票概览
6.19
-1.75%
-0.11
6.29
开盘价
6.38
最高价
6.11
最低价
243,944
成交量
数据更新至: 2025-03-25
技术指标
6.53
MA5 (5日均线)
6.60
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 | 6.29 | 6.38 | 6.11 | 6.19 | -1.75% | 243,944 | 152,268,837 |
| 2025-03-24 | 6.34 | 6.41 | 6.07 | 6.3 | -0.94% | 646,614 | 403,310,134 |
| 2025-03-21 | 6.86 | 6.92 | 6.32 | 6.36 | -7.42% | 1,029,893 | 671,188,663 |
| 2025-03-20 | 6.91 | 7 | 6.75 | 6.87 | -1.01% | 628,872 | 432,946,403 |
| 2025-03-19 | 6.89 | 7.08 | 6.82 | 6.94 | 0% | 716,599 | 498,567,562 |
| 2025-03-18 | 6.65 | 7.2 | 6.56 | 6.94 | +5.31% | 1,294,502 | 894,851,362 |
| 2025-03-17 | 6.55 | 6.78 | 6.4 | 6.59 | -1.64% | 998,940 | 656,493,198 |
| 2025-03-14 | 6.44 | 6.75 | 6.25 | 6.7 | +4.04% | 1,097,221 | 720,379,539 |
| 2025-03-13 | 6.55 | 6.76 | 6.22 | 6.44 | -3.01% | 1,026,487 | 662,900,227 |
| 2025-03-12 | 6.32 | 6.88 | 6.27 | 6.64 | +4.9% | 1,575,091 | 1,035,611,231 |
| 2025-03-11 | 5.9 | 6.34 | 5.8 | 6.33 | +4.8% | 1,079,006 | 660,376,580 |
| 2025-03-10 | 6.27 | 6.48 | 5.81 | 6.04 | -5.48% | 1,365,619 | 845,316,229 |
| 2025-03-07 | 5.99 | 6.56 | 5.88 | 6.39 | +6.86% | 1,789,641 | 1,113,144,176 |
| 2025-03-06 | 5.77 | 6.04 | 5.68 | 5.98 | +3.64% | 997,264 | 583,211,764 |
| 2025-03-05 | 5.8 | 5.91 | 5.66 | 5.77 | -0.52% | 552,052 | 316,988,988 |
| 2025-03-04 | 5.68 | 5.85 | 5.56 | 5.8 | -0.85% | 793,132 | 453,274,348 |
| 2025-03-03 | 5.55 | 5.99 | 5.54 | 5.85 | +5.03% | 1,085,320 | 627,251,202 |
| 2025-02-28 | 5.55 | 5.75 | 5.51 | 5.57 | +0.54% | 727,211 | 407,963,571 |
| 2025-02-27 | 5.53 | 5.6 | 5.38 | 5.54 | +0.36% | 732,762 | 402,424,335 |
| 2025-02-26 | 5.23 | 5.7 | 5.2 | 5.52 | +8.02% | 1,190,233 | 655,570,628 |
| 2025-02-25 | 5.05 | 5.21 | 4.98 | 5.11 | +0.59% | 360,028 | 185,076,585 |
| 2025-02-24 | 5.17 | 5.18 | 5.04 | 5.08 | -2.12% | 400,019 | 203,371,162 |
| 2025-02-21 | 5.15 | 5.33 | 5.11 | 5.19 | +1.37% | 580,482 | 303,116,825 |
| 2025-02-20 | 5.02 | 5.17 | 5 | 5.12 | +2.4% | 363,767 | 185,675,965 |
| 2025-02-19 | 4.97 | 5.03 | 4.96 | 5 | +0.2% | 257,299 | 128,489,292 |
| 2025-02-18 | 5.18 | 5.18 | 4.96 | 4.99 | -3.11% | 334,985 | 169,460,550 |
| 2025-02-17 | 5.17 | 5.22 | 5.1 | 5.15 | +0.39% | 317,594 | 163,843,038 |
| 2025-02-14 | 5.2 | 5.24 | 5.11 | 5.13 | -1.91% | 323,727 | 166,970,356 |
| 2025-02-13 | 5.22 | 5.36 | 5.16 | 5.23 | +0.19% | 444,326 | 233,833,567 |
| 2025-02-12 | 5.17 | 5.23 | 5.15 | 5.22 | 0% | 292,152 | 151,520,325 |
| 2025-02-11 | 5.21 | 5.24 | 5.13 | 5.22 | -0.57% | 276,968 | 143,789,846 |
| 2025-02-10 | 5.19 | 5.29 | 5.08 | 5.25 | +1.55% | 489,110 | 253,811,094 |
| 2025-02-07 | 5.2 | 5.29 | 5.11 | 5.17 | +0.19% | 373,087 | 194,410,607 |
| 2025-02-06 | 5.11 | 5.17 | 5.05 | 5.16 | +0.58% | 316,759 | 162,436,476 |
| 2025-02-05 | 5 | 5.24 | 5 | 5.13 | +3.22% | 287,018 | 147,403,565 |
| 2025-01-27 | 5.12 | 5.18 | 4.97 | 4.97 | -2.17% | 211,574 | 106,493,828 |
| 2025-01-24 | 5.08 | 5.14 | 4.95 | 5.08 | -0.2% | 263,597 | 133,596,987 |
| 2025-01-23 | 5.32 | 5.36 | 5.05 | 5.09 | -3.05% | 403,860 | 211,731,818 |
| 2025-01-22 | 5.16 | 5.37 | 5.12 | 5.25 | +1.74% | 396,449 | 208,816,433 |
| 2025-01-21 | 5.17 | 5.2 | 5.06 | 5.16 | +1.18% | 281,507 | 144,590,295 |
| 2025-01-20 | 5.25 | 5.28 | 4.87 | 5.1 | -3.59% | 535,704 | 271,287,553 |
| 2025-01-17 | 5.25 | 5.34 | 5.19 | 5.29 | 0% | 275,350 | 145,101,372 |
| 2025-01-16 | 5.51 | 5.58 | 5.28 | 5.29 | -2.94% | 460,120 | 248,585,168 |
| 2025-01-15 | 5.52 | 5.66 | 5.38 | 5.45 | -2.15% | 501,209 | 274,386,300 |
| 2025-01-14 | 5.17 | 5.58 | 5.11 | 5.57 | +4.11% | 845,220 | 453,414,879 |
| 2025-01-13 | 6 | 6.46 | 5.22 | 5.35 | -10.83% | 1,313,728 | 781,372,656 |
| 2025-01-10 | 6.05 | 6.2 | 5.96 | 6 | +1.35% | 785,857 | 476,921,581 |
| 2025-01-09 | 6 | 6.23 | 5.79 | 5.92 | -2.95% | 856,909 | 511,256,518 |
| 2025-01-08 | 5.64 | 6.18 | 5.64 | 6.1 | +7.77% | 1,132,015 | 668,296,993 |
| 2025-01-07 | 5.15 | 5.66 | 5.15 | 5.66 | +10.55% | 579,124 | 313,545,436 |
| 2025-01-06 | 5.15 | 5.28 | 5.02 | 5.12 | +0.39% | 282,965 | 145,896,516 |
| 2025-01-03 | 5.39 | 5.57 | 5.09 | 5.1 | -4.14% | 438,912 | 231,782,145 |
| 2025-01-02 | 5.17 | 5.38 | 5.12 | 5.32 | +3.3% | 378,833 | 199,967,887 |
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：