股票概览
6.04
-2.11%
-0.13
6.15
开盘价
6.17
最高价
5.95
最低价
157,958
成交量
数据更新至: 2025-03-25
技术指标
6.34
MA5 (5日均线)
6.52
MA10 (10日均线)
6.48
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 | 6.15 | 6.17 | 5.95 | 6.04 | -2.11% | 157,958 | 95,359,961 |
| 2025-03-24 | 6.31 | 6.33 | 5.89 | 6.17 | -1.91% | 370,585 | 226,302,893 |
| 2025-03-21 | 6.47 | 6.48 | 6.26 | 6.29 | -3.38% | 339,709 | 215,922,542 |
| 2025-03-20 | 6.62 | 6.76 | 6.5 | 6.51 | -2.4% | 327,700 | 216,619,850 |
| 2025-03-19 | 6.69 | 6.75 | 6.62 | 6.67 | -1.19% | 342,039 | 228,047,447 |
| 2025-03-18 | 6.83 | 6.88 | 6.6 | 6.75 | -0.59% | 504,694 | 339,047,213 |
| 2025-03-17 | 7.01 | 7.15 | 6.73 | 6.79 | -1.59% | 658,242 | 452,379,881 |
| 2025-03-14 | 6.39 | 6.94 | 6.39 | 6.9 | +7.64% | 951,796 | 637,905,993 |
| 2025-03-13 | 6.65 | 6.72 | 6.28 | 6.41 | -3.32% | 459,537 | 296,978,599 |
| 2025-03-12 | 6.52 | 6.79 | 6.47 | 6.63 | +1.69% | 559,888 | 372,341,618 |
| 2025-03-11 | 6.26 | 6.56 | 6.2 | 6.52 | +2.19% | 414,104 | 267,304,603 |
| 2025-03-10 | 6.4 | 6.44 | 6.28 | 6.38 | -0.78% | 280,369 | 178,158,271 |
| 2025-03-07 | 6.62 | 6.65 | 6.38 | 6.43 | -3.16% | 412,421 | 268,686,355 |
| 2025-03-06 | 6.28 | 6.68 | 6.28 | 6.64 | +6.24% | 679,933 | 445,179,036 |
| 2025-03-05 | 6.29 | 6.32 | 6.13 | 6.25 | -0.64% | 272,772 | 169,407,501 |
| 2025-03-04 | 6.15 | 6.3 | 6.12 | 6.29 | +1.13% | 292,030 | 182,066,121 |
| 2025-03-03 | 6.22 | 6.47 | 6.03 | 6.22 | +0.16% | 455,807 | 285,555,431 |
| 2025-02-28 | 6.74 | 6.85 | 6.14 | 6.21 | -10.39% | 745,726 | 484,013,845 |
| 2025-02-27 | 6.6 | 7.06 | 6.56 | 6.93 | +4.37% | 992,892 | 683,420,000 |
| 2025-02-26 | 6.62 | 6.78 | 6.57 | 6.64 | +1.37% | 523,796 | 349,866,256 |
| 2025-02-25 | 6.55 | 6.71 | 6.45 | 6.55 | -1.95% | 473,829 | 311,339,449 |
| 2025-02-24 | 6.66 | 6.75 | 6.53 | 6.68 | -0.74% | 512,068 | 339,492,974 |
| 2025-02-21 | 6.69 | 6.79 | 6.45 | 6.73 | +0.75% | 709,776 | 471,771,998 |
| 2025-02-20 | 6.75 | 6.9 | 6.6 | 6.68 | -2.48% | 697,616 | 468,635,044 |
| 2025-02-19 | 6.52 | 6.94 | 6.52 | 6.85 | +1.93% | 837,123 | 561,220,730 |
| 2025-02-18 | 7.28 | 7.76 | 6.71 | 6.72 | -4.82% | 1,249,615 | 903,623,316 |
| 2025-02-17 | 6.98 | 7.34 | 6.81 | 7.06 | -1.26% | 1,115,892 | 786,813,398 |
| 2025-02-14 | 6.85 | 7.54 | 6.76 | 7.15 | +5.77% | 1,468,730 | 1,040,299,200 |
| 2025-02-13 | 6.69 | 7.05 | 6.53 | 6.76 | -0.73% | 1,013,718 | 688,496,413 |
| 2025-02-12 | 6.72 | 7.09 | 6.61 | 6.81 | -0.58% | 952,009 | 649,778,500 |
| 2025-02-11 | 6.61 | 7 | 6.5 | 6.85 | +2.54% | 995,361 | 665,565,876 |
| 2025-02-10 | 6.38 | 6.68 | 6.35 | 6.68 | +4.21% | 785,924 | 514,447,104 |
| 2025-02-07 | 6.5 | 6.55 | 6.26 | 6.41 | -1.54% | 854,202 | 550,086,637 |
| 2025-02-06 | 6.04 | 6.56 | 5.98 | 6.51 | +7.6% | 928,858 | 585,284,195 |
| 2025-02-05 | 5.93 | 6.06 | 5.9 | 6.05 | +4.13% | 545,070 | 326,821,240 |
| 2025-01-27 | 6.23 | 6.3 | 5.81 | 5.81 | -5.37% | 488,148 | 291,449,863 |
| 2025-01-24 | 5.87 | 6.36 | 5.75 | 6.14 | +4.07% | 783,311 | 475,271,046 |
| 2025-01-23 | 6.01 | 6.11 | 5.9 | 5.9 | -0.17% | 570,966 | 343,121,467 |
| 2025-01-22 | 6.11 | 6.18 | 5.9 | 5.91 | -6.49% | 732,335 | 438,025,865 |
| 2025-01-21 | 6.21 | 6.4 | 6.02 | 6.32 | +2.76% | 985,859 | 615,527,628 |
| 2025-01-20 | 6.45 | 6.58 | 6.09 | 6.15 | -9.96% | 1,264,733 | 789,639,928 |
| 2025-01-17 | 6.46 | 7.1 | 6.38 | 6.83 | +3.64% | 1,706,149 | 1,156,316,095 |
| 2025-01-16 | 6.44 | 6.97 | 6.37 | 6.59 | -1.79% | 1,920,533 | 1,277,931,607 |
| 2025-01-15 | 5.7 | 6.71 | 5.66 | 6.71 | +20.04% | 2,006,622 | 1,296,799,915 |
| 2025-01-14 | 5.32 | 5.59 | 5.26 | 5.59 | +7.09% | 587,295 | 321,086,481 |
| 2025-01-13 | 5.06 | 5.32 | 4.99 | 5.22 | +0.58% | 332,182 | 171,349,671 |
| 2025-01-10 | 5.36 | 5.66 | 5.17 | 5.19 | -4.6% | 576,960 | 313,119,693 |
| 2025-01-09 | 5.23 | 5.59 | 5.19 | 5.44 | +3.62% | 660,313 | 358,309,521 |
| 2025-01-08 | 5.17 | 5.31 | 5.03 | 5.25 | +0.77% | 388,192 | 201,600,296 |
| 2025-01-07 | 5.12 | 5.22 | 5.05 | 5.21 | +3.37% | 323,748 | 166,095,349 |
| 2025-01-06 | 5.08 | 5.17 | 4.83 | 5.04 | -0.2% | 329,691 | 166,207,507 |
| 2025-01-03 | 5.49 | 5.55 | 5.02 | 5.05 | -7.51% | 470,266 | 244,304,130 |
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：