股票概览
6.26
-1.57%
-0.1
6.36
开盘价
6.4
最高价
6.22
最低价
696,620
成交量
数据更新至: 2025-03-25
技术指标
6.52
MA5 (5日均线)
6.68
MA10 (10日均线)
6.62
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 | 6.36 | 6.4 | 6.22 | 6.26 | -1.57% | 696,620 | 439,377,494 |
| 2025-03-24 | 6.46 | 6.54 | 6.15 | 6.36 | -1.55% | 1,780,701 | 1,126,923,722 |
| 2025-03-21 | 6.66 | 6.73 | 6.43 | 6.46 | -3.44% | 2,097,921 | 1,375,206,424 |
| 2025-03-20 | 6.77 | 6.84 | 6.66 | 6.69 | -1.76% | 2,057,647 | 1,385,542,102 |
| 2025-03-19 | 6.92 | 7 | 6.76 | 6.81 | -2.99% | 3,320,651 | 2,271,980,651 |
| 2025-03-18 | 6.8 | 7.14 | 6.73 | 7.02 | +2.78% | 4,529,078 | 3,146,120,037 |
| 2025-03-17 | 6.91 | 6.96 | 6.73 | 6.83 | -1.87% | 3,438,100 | 2,342,703,462 |
| 2025-03-14 | 6.62 | 7.09 | 6.56 | 6.96 | +5.61% | 4,959,446 | 3,403,829,158 |
| 2025-03-13 | 6.79 | 6.79 | 6.52 | 6.59 | -3.09% | 2,382,822 | 1,579,298,410 |
| 2025-03-12 | 6.78 | 7.02 | 6.68 | 6.8 | +1.04% | 3,762,775 | 2,581,950,586 |
| 2025-03-11 | 6.6 | 6.81 | 6.54 | 6.73 | -0.3% | 2,473,268 | 1,657,981,036 |
| 2025-03-10 | 6.53 | 6.84 | 6.48 | 6.75 | +4.01% | 3,205,437 | 2,126,811,356 |
| 2025-03-07 | 6.66 | 6.7 | 6.42 | 6.49 | -2.55% | 3,080,118 | 2,024,376,665 |
| 2025-03-06 | 6.34 | 6.77 | 6.32 | 6.66 | +6.05% | 4,474,713 | 2,944,554,089 |
| 2025-03-05 | 6.27 | 6.37 | 6.18 | 6.28 | -0.32% | 1,731,823 | 1,081,654,328 |
| 2025-03-04 | 6.16 | 6.35 | 6.1 | 6.3 | +0.32% | 2,003,268 | 1,249,718,382 |
| 2025-03-03 | 6.54 | 6.64 | 6.22 | 6.28 | -2.94% | 3,066,607 | 1,975,745,021 |
| 2025-02-28 | 6.93 | 6.94 | 6.4 | 6.47 | -8.36% | 5,074,301 | 3,371,325,922 |
| 2025-02-27 | 6.53 | 7.45 | 6.46 | 7.06 | +8.28% | 8,215,508 | 5,788,288,741 |
| 2025-02-26 | 6.57 | 6.65 | 6.48 | 6.52 | -1.06% | 2,428,295 | 1,587,107,026 |
| 2025-02-25 | 6.44 | 6.85 | 6.37 | 6.59 | 0% | 3,396,324 | 2,236,000,572 |
| 2025-02-24 | 6.68 | 6.77 | 6.52 | 6.59 | -1.93% | 2,763,653 | 1,827,989,476 |
| 2025-02-21 | 6.78 | 6.84 | 6.52 | 6.72 | -0.44% | 3,879,741 | 2,593,508,298 |
| 2025-02-20 | 6.59 | 6.96 | 6.55 | 6.75 | +2.9% | 3,770,841 | 2,553,899,430 |
| 2025-02-19 | 6.39 | 6.69 | 6.38 | 6.56 | +1.55% | 2,800,552 | 1,831,528,359 |
| 2025-02-18 | 6.91 | 7.07 | 6.45 | 6.46 | -7.32% | 4,500,320 | 3,031,493,046 |
| 2025-02-17 | 6.66 | 7.27 | 6.58 | 6.97 | +3.87% | 6,026,614 | 4,139,568,569 |
| 2025-02-14 | 6.58 | 6.85 | 6.35 | 6.71 | +0.3% | 4,995,563 | 3,289,126,286 |
| 2025-02-13 | 6.49 | 6.83 | 6.34 | 6.69 | +2.76% | 5,415,619 | 3,589,176,543 |
| 2025-02-12 | 6.5 | 6.58 | 6.43 | 6.51 | +0.15% | 3,222,411 | 2,091,735,371 |
| 2025-02-11 | 6.65 | 6.76 | 6.4 | 6.5 | -1.52% | 4,198,491 | 2,747,019,131 |
| 2025-02-10 | 6.35 | 6.63 | 6.25 | 6.6 | +4.93% | 5,179,422 | 3,352,790,684 |
| 2025-02-07 | 6.21 | 6.39 | 6.12 | 6.29 | +0.8% | 4,751,047 | 2,981,426,455 |
| 2025-02-06 | 6.01 | 6.35 | 5.92 | 6.24 | +3.14% | 4,209,099 | 2,597,169,240 |
| 2025-02-05 | 5.9 | 6.17 | 5.86 | 6.05 | +6.14% | 4,111,793 | 2,487,116,137 |
| 2025-01-27 | 6.08 | 6.14 | 5.7 | 5.7 | -5% | 2,583,186 | 1,512,421,068 |
| 2025-01-24 | 5.81 | 6.04 | 5.69 | 6 | +3.27% | 3,237,860 | 1,923,440,582 |
| 2025-01-23 | 5.83 | 6.03 | 5.78 | 5.81 | +1.4% | 2,442,749 | 1,443,310,206 |
| 2025-01-22 | 5.95 | 5.96 | 5.68 | 5.73 | -5.76% | 2,432,780 | 1,411,466,503 |
| 2025-01-21 | 5.92 | 6.14 | 5.89 | 6.08 | +3.23% | 3,101,765 | 1,871,622,237 |
| 2025-01-20 | 5.75 | 5.95 | 5.66 | 5.89 | +0.86% | 2,439,511 | 1,419,883,272 |
| 2025-01-17 | 6 | 6.02 | 5.82 | 5.84 | -3.95% | 2,347,244 | 1,385,227,678 |
| 2025-01-16 | 6.08 | 6.39 | 5.97 | 6.08 | +0.66% | 3,403,576 | 2,094,237,279 |
| 2025-01-15 | 5.93 | 6.28 | 5.86 | 6.04 | +2.03% | 4,433,227 | 2,687,452,302 |
| 2025-01-14 | 5.53 | 5.92 | 5.45 | 5.92 | +8.82% | 3,632,297 | 2,082,910,735 |
| 2025-01-13 | 5.43 | 5.55 | 5.25 | 5.44 | -1.27% | 1,966,476 | 1,061,949,937 |
| 2025-01-10 | 5.58 | 5.95 | 5.49 | 5.51 | -2.48% | 3,557,655 | 2,042,144,952 |
| 2025-01-09 | 5.37 | 5.79 | 5.35 | 5.65 | +5.02% | 3,825,218 | 2,146,378,986 |
| 2025-01-08 | 5.32 | 5.45 | 5.15 | 5.38 | +0.75% | 2,398,411 | 1,276,516,549 |
| 2025-01-07 | 5.14 | 5.35 | 5.14 | 5.34 | +3.89% | 2,004,355 | 1,059,158,245 |
| 2025-01-06 | 5.2 | 5.26 | 5.07 | 5.14 | -1.72% | 1,514,765 | 783,438,553 |
| 2025-01-03 | 5.64 | 5.7 | 5.21 | 5.23 | -6.77% | 2,291,146 | 1,227,758,146 |
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：