股票概览
6.2
+0.16%
+0.01
6.18
开盘价
6.22
最高价
6.1
最低价
43,961
成交量
数据更新至: 2025-03-25
技术指标
6.38
MA5 (5日均线)
6.48
MA10 (10日均线)
6.58
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 | 6.18 | 6.22 | 6.1 | 6.2 | +0.16% | 43,961 | 27,030,515 |
| 2025-03-24 | 6.39 | 6.41 | 6.08 | 6.19 | -2.83% | 89,456 | 55,556,143 |
| 2025-03-21 | 6.54 | 6.58 | 6.36 | 6.37 | -2.6% | 82,700 | 53,208,583 |
| 2025-03-20 | 6.61 | 6.61 | 6.5 | 6.54 | -1.21% | 63,888 | 41,795,982 |
| 2025-03-19 | 6.64 | 6.82 | 6.59 | 6.62 | -0.6% | 97,325 | 64,989,824 |
| 2025-03-18 | 6.59 | 6.75 | 6.56 | 6.66 | +1.52% | 95,915 | 63,988,503 |
| 2025-03-17 | 6.6 | 6.67 | 6.54 | 6.56 | -0.76% | 65,414 | 43,069,111 |
| 2025-03-14 | 6.46 | 6.62 | 6.35 | 6.61 | +2.64% | 90,384 | 58,850,678 |
| 2025-03-13 | 6.58 | 6.59 | 6.38 | 6.44 | -1.98% | 83,837 | 54,229,920 |
| 2025-03-12 | 6.65 | 6.69 | 6.57 | 6.57 | -0.9% | 84,261 | 55,597,932 |
| 2025-03-11 | 6.62 | 6.66 | 6.54 | 6.63 | -1.34% | 97,471 | 64,343,015 |
| 2025-03-10 | 6.75 | 7 | 6.66 | 6.72 | +2.13% | 154,165 | 104,916,059 |
| 2025-03-07 | 6.73 | 6.76 | 6.56 | 6.58 | -2.37% | 89,820 | 59,684,191 |
| 2025-03-06 | 6.59 | 6.74 | 6.55 | 6.74 | +2.28% | 100,267 | 67,137,991 |
| 2025-03-05 | 6.74 | 6.74 | 6.51 | 6.59 | -1.79% | 81,358 | 53,583,734 |
| 2025-03-04 | 6.64 | 6.75 | 6.59 | 6.71 | +0.45% | 73,329 | 49,115,059 |
| 2025-03-03 | 6.5 | 6.79 | 6.49 | 6.68 | +2.61% | 129,866 | 87,034,250 |
| 2025-02-28 | 6.8 | 6.86 | 6.5 | 6.51 | -4.69% | 114,530 | 76,256,845 |
| 2025-02-27 | 6.85 | 6.89 | 6.72 | 6.83 | -0.44% | 105,190 | 71,665,379 |
| 2025-02-26 | 6.79 | 6.87 | 6.75 | 6.86 | +0.88% | 95,338 | 64,967,748 |
| 2025-02-25 | 6.85 | 6.9 | 6.71 | 6.8 | -0.87% | 98,111 | 66,812,170 |
| 2025-02-24 | 6.9 | 6.95 | 6.79 | 6.86 | -1.15% | 150,498 | 103,217,007 |
| 2025-02-21 | 7.05 | 7.1 | 6.8 | 6.94 | -1.7% | 226,704 | 156,525,949 |
| 2025-02-20 | 6.73 | 7.06 | 6.69 | 7.06 | +4.59% | 195,835 | 135,417,807 |
| 2025-02-19 | 6.62 | 6.81 | 6.57 | 6.75 | +1.2% | 151,044 | 101,212,153 |
| 2025-02-18 | 7.07 | 7.1 | 6.65 | 6.67 | -5.66% | 223,576 | 152,527,995 |
| 2025-02-17 | 7.24 | 7.32 | 6.98 | 7.07 | +1.73% | 362,834 | 259,445,029 |
| 2025-02-14 | 6.62 | 7.1 | 6.62 | 6.95 | +4.83% | 310,486 | 214,382,426 |
| 2025-02-13 | 6.73 | 6.73 | 6.54 | 6.63 | -1.78% | 117,128 | 77,706,389 |
| 2025-02-12 | 6.7 | 6.79 | 6.64 | 6.75 | +0.3% | 118,068 | 79,152,459 |
| 2025-02-11 | 6.89 | 6.9 | 6.65 | 6.73 | -1.75% | 175,326 | 117,802,674 |
| 2025-02-10 | 6.53 | 6.85 | 6.5 | 6.85 | +5.38% | 214,517 | 144,132,583 |
| 2025-02-07 | 6.25 | 6.59 | 6.25 | 6.5 | +4% | 179,667 | 116,174,266 |
| 2025-02-06 | 6.11 | 6.25 | 6.03 | 6.25 | +1.96% | 99,148 | 61,169,181 |
| 2025-02-05 | 6.06 | 6.19 | 6.05 | 6.13 | +2.51% | 80,807 | 49,605,785 |
| 2025-01-27 | 6.1 | 6.19 | 5.98 | 5.98 | -0.99% | 78,672 | 47,926,375 |
| 2025-01-24 | 5.98 | 6.07 | 5.93 | 6.04 | +1.17% | 78,451 | 47,132,916 |
| 2025-01-23 | 6.07 | 6.18 | 5.97 | 5.97 | -0.33% | 76,262 | 46,513,163 |
| 2025-01-22 | 6.12 | 6.12 | 5.96 | 5.99 | -2.12% | 61,616 | 37,135,735 |
| 2025-01-21 | 6.29 | 6.38 | 6.1 | 6.12 | -2.08% | 71,205 | 43,866,697 |
| 2025-01-20 | 6.23 | 6.29 | 6.08 | 6.25 | +1.79% | 78,489 | 48,910,677 |
| 2025-01-17 | 6.16 | 6.19 | 6.06 | 6.14 | -0.49% | 58,371 | 35,771,157 |
| 2025-01-16 | 6.19 | 6.27 | 6.08 | 6.17 | +0.49% | 75,599 | 46,718,108 |
| 2025-01-15 | 6.2 | 6.2 | 6.04 | 6.14 | -0.49% | 70,578 | 43,119,889 |
| 2025-01-14 | 5.93 | 6.18 | 5.92 | 6.17 | +4.93% | 98,695 | 59,964,585 |
| 2025-01-13 | 5.72 | 5.91 | 5.57 | 5.88 | +1.03% | 87,077 | 50,285,751 |
| 2025-01-10 | 6.11 | 6.16 | 5.8 | 5.82 | -4.9% | 109,099 | 65,168,632 |
| 2025-01-09 | 6.08 | 6.24 | 5.96 | 6.12 | +0.33% | 90,854 | 55,635,203 |
| 2025-01-08 | 6.13 | 6.27 | 5.98 | 6.1 | -0.81% | 110,773 | 67,926,760 |
| 2025-01-07 | 6.11 | 6.15 | 5.97 | 6.15 | +0.49% | 123,342 | 74,610,410 |
| 2025-01-06 | 6 | 6.23 | 5.88 | 6.12 | +2.34% | 157,739 | 96,650,267 |
| 2025-01-03 | 6.43 | 6.5 | 5.98 | 5.98 | -7.14% | 161,476 | 100,083,145 |
| 2025-01-02 | 6.43 | 6.64 | 6.36 | 6.44 | +0.31% | 122,299 | 79,557,980 |
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：