股票概览
6.42
-0.77%
-0.05
6.41
开盘价
6.47
最高价
6.29
最低价
69,497
成交量
数据更新至: 2025-03-25
技术指标
6.52
MA5 (5日均线)
6.57
MA10 (10日均线)
6.44
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 | 6.41 | 6.47 | 6.29 | 6.42 | -0.77% | 69,497 | 44,217,032 |
| 2025-03-24 | 6.52 | 6.65 | 6.29 | 6.47 | -0.31% | 146,996 | 95,202,132 |
| 2025-03-21 | 6.55 | 6.57 | 6.44 | 6.49 | -1.07% | 92,421 | 60,051,162 |
| 2025-03-20 | 6.61 | 6.64 | 6.54 | 6.56 | -1.35% | 94,384 | 62,269,037 |
| 2025-03-19 | 6.63 | 6.71 | 6.53 | 6.65 | 0% | 117,001 | 77,767,276 |
| 2025-03-18 | 6.67 | 6.73 | 6.58 | 6.65 | -0.6% | 145,259 | 96,374,990 |
| 2025-03-17 | 6.72 | 6.84 | 6.67 | 6.69 | -2.19% | 242,579 | 163,075,744 |
| 2025-03-14 | 6.43 | 6.87 | 6.27 | 6.84 | +5.88% | 362,465 | 238,973,523 |
| 2025-03-13 | 6.4 | 6.63 | 6.36 | 6.46 | 0% | 198,439 | 129,065,576 |
| 2025-03-12 | 6.5 | 6.63 | 6.38 | 6.46 | -0.62% | 156,125 | 100,489,963 |
| 2025-03-11 | 6.19 | 6.53 | 6.18 | 6.5 | +2.04% | 195,428 | 125,301,294 |
| 2025-03-10 | 6.46 | 6.53 | 6.31 | 6.37 | 0% | 161,578 | 103,328,472 |
| 2025-03-07 | 6.28 | 6.57 | 6.22 | 6.37 | +1.43% | 232,764 | 149,155,304 |
| 2025-03-06 | 6.18 | 6.31 | 6.16 | 6.28 | +1.62% | 111,286 | 69,663,565 |
| 2025-03-05 | 6.22 | 6.25 | 6.08 | 6.18 | -0.8% | 89,803 | 55,105,127 |
| 2025-03-04 | 6.06 | 6.26 | 6.02 | 6.23 | +2.64% | 92,117 | 56,772,777 |
| 2025-03-03 | 6.11 | 6.23 | 6.04 | 6.07 | -1.14% | 100,535 | 61,764,290 |
| 2025-02-28 | 6.31 | 6.36 | 6.11 | 6.14 | -3.76% | 142,562 | 88,474,288 |
| 2025-02-27 | 6.5 | 6.5 | 6.28 | 6.38 | -2% | 186,059 | 118,221,345 |
| 2025-02-26 | 6.3 | 6.6 | 6.29 | 6.51 | +4.16% | 330,399 | 214,008,908 |
| 2025-02-25 | 6.25 | 6.39 | 6.18 | 6.25 | -0.95% | 241,202 | 150,876,781 |
| 2025-02-24 | 6.1 | 6.31 | 6.04 | 6.31 | +3.95% | 194,738 | 121,323,510 |
| 2025-02-21 | 6.1 | 6.13 | 5.95 | 6.07 | -1.14% | 103,108 | 62,170,739 |
| 2025-02-20 | 6 | 6.16 | 5.97 | 6.14 | +2.16% | 99,538 | 60,680,690 |
| 2025-02-19 | 5.92 | 6.02 | 5.92 | 6.01 | +1.35% | 67,779 | 40,610,570 |
| 2025-02-18 | 6.16 | 6.17 | 5.9 | 5.93 | -3.89% | 95,633 | 57,673,700 |
| 2025-02-17 | 6.13 | 6.22 | 6.09 | 6.17 | +1.48% | 92,702 | 57,082,789 |
| 2025-02-14 | 5.95 | 6.15 | 5.95 | 6.08 | +1.33% | 93,006 | 56,540,552 |
| 2025-02-13 | 6.12 | 6.15 | 6 | 6 | -2.28% | 72,661 | 44,041,412 |
| 2025-02-12 | 6.14 | 6.16 | 6.06 | 6.14 | 0% | 76,044 | 46,460,095 |
| 2025-02-11 | 6.18 | 6.2 | 6.05 | 6.14 | -0.65% | 60,652 | 37,060,486 |
| 2025-02-10 | 6.08 | 6.18 | 6 | 6.18 | +1.98% | 77,333 | 47,244,029 |
| 2025-02-07 | 5.95 | 6.14 | 5.89 | 6.06 | +2.19% | 100,513 | 60,735,548 |
| 2025-02-06 | 5.85 | 5.95 | 5.77 | 5.93 | +0.68% | 77,280 | 45,449,151 |
| 2025-02-05 | 5.88 | 5.91 | 5.81 | 5.89 | +1.38% | 49,106 | 28,748,670 |
| 2025-01-27 | 5.88 | 5.95 | 5.81 | 5.81 | -0.85% | 50,161 | 29,548,311 |
| 2025-01-24 | 5.8 | 5.88 | 5.74 | 5.86 | +0.34% | 64,706 | 37,572,283 |
| 2025-01-23 | 5.8 | 5.92 | 5.76 | 5.84 | +2.28% | 83,568 | 49,043,166 |
| 2025-01-22 | 5.84 | 5.84 | 5.69 | 5.71 | -2.73% | 58,315 | 33,466,510 |
| 2025-01-21 | 5.96 | 5.98 | 5.83 | 5.87 | -1.01% | 48,423 | 28,465,863 |
| 2025-01-20 | 5.9 | 5.96 | 5.82 | 5.93 | +1.72% | 60,582 | 35,803,011 |
| 2025-01-17 | 5.88 | 5.96 | 5.79 | 5.83 | -1.69% | 89,105 | 52,032,838 |
| 2025-01-16 | 5.75 | 6.03 | 5.75 | 5.93 | +3.31% | 150,162 | 89,116,136 |
| 2025-01-15 | 5.83 | 5.83 | 5.72 | 5.74 | -1.37% | 65,582 | 37,782,566 |
| 2025-01-14 | 5.59 | 5.83 | 5.59 | 5.82 | +4.11% | 117,890 | 67,548,291 |
| 2025-01-13 | 5.47 | 5.61 | 5.35 | 5.59 | +1.27% | 73,690 | 40,463,241 |
| 2025-01-10 | 5.8 | 5.8 | 5.51 | 5.52 | -4.5% | 82,949 | 46,770,702 |
| 2025-01-09 | 5.82 | 5.91 | 5.78 | 5.78 | -1.53% | 72,149 | 42,077,378 |
| 2025-01-08 | 5.8 | 5.93 | 5.62 | 5.87 | +1.38% | 99,566 | 57,745,353 |
| 2025-01-07 | 5.7 | 5.82 | 5.63 | 5.79 | +0.7% | 93,183 | 53,381,734 |
| 2025-01-06 | 5.78 | 5.97 | 5.65 | 5.75 | -4.49% | 161,559 | 93,695,317 |
| 2025-01-03 | 6.3 | 6.56 | 6.01 | 6.02 | -1.31% | 246,680 | 155,711,588 |
| 2025-01-02 | 6.15 | 6.29 | 6.03 | 6.1 | -0.81% | 70,141 | 43,308,143 |
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：