股票概览
6.53
+0.93%
+0.06
6.44
开盘价
6.55
最高价
6.44
最低价
188,279
成交量
数据更新至: 2025-03-25
技术指标
6.40
MA5 (5日均线)
6.31
MA10 (10日均线)
6.20
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 | 6.44 | 6.55 | 6.44 | 6.53 | +0.93% | 188,279 | 122,781,639 |
| 2025-03-24 | 6.39 | 6.5 | 6.38 | 6.47 | +1.41% | 278,515 | 179,196,569 |
| 2025-03-21 | 6.33 | 6.42 | 6.32 | 6.38 | +0.79% | 218,505 | 139,656,882 |
| 2025-03-20 | 6.28 | 6.34 | 6.27 | 6.33 | +0.64% | 142,162 | 89,867,788 |
| 2025-03-19 | 6.24 | 6.31 | 6.23 | 6.29 | +0.64% | 135,116 | 84,757,548 |
| 2025-03-18 | 6.26 | 6.28 | 6.21 | 6.25 | -0.32% | 127,456 | 79,572,704 |
| 2025-03-17 | 6.26 | 6.31 | 6.26 | 6.27 | +0.16% | 135,202 | 85,039,911 |
| 2025-03-14 | 6.22 | 6.26 | 6.2 | 6.26 | +0.64% | 159,084 | 99,126,612 |
| 2025-03-13 | 6.13 | 6.22 | 6.11 | 6.22 | +1.47% | 226,982 | 140,001,916 |
| 2025-03-12 | 6.11 | 6.15 | 6.09 | 6.13 | +0.33% | 149,105 | 91,238,192 |
| 2025-03-11 | 6.05 | 6.11 | 6.01 | 6.11 | +0.66% | 122,557 | 74,334,316 |
| 2025-03-10 | 6.08 | 6.1 | 6.04 | 6.07 | -0.16% | 123,610 | 74,946,537 |
| 2025-03-07 | 6.08 | 6.13 | 6.06 | 6.08 | -0.16% | 121,255 | 73,947,119 |
| 2025-03-06 | 6.07 | 6.1 | 6.02 | 6.09 | +0.66% | 127,434 | 77,323,655 |
| 2025-03-05 | 6.07 | 6.09 | 6.01 | 6.05 | -0.49% | 96,239 | 58,166,753 |
| 2025-03-04 | 6.08 | 6.1 | 6.02 | 6.08 | +0.33% | 101,989 | 61,875,717 |
| 2025-03-03 | 6.09 | 6.12 | 6.05 | 6.06 | -0.49% | 157,611 | 95,905,610 |
| 2025-02-28 | 6.09 | 6.12 | 6.06 | 6.09 | 0% | 137,188 | 83,653,360 |
| 2025-02-27 | 6.1 | 6.14 | 6.05 | 6.09 | -0.49% | 106,830 | 65,006,460 |
| 2025-02-26 | 6.06 | 6.12 | 6.05 | 6.12 | +1.32% | 113,448 | 69,086,478 |
| 2025-02-25 | 6.09 | 6.11 | 6.04 | 6.04 | -1.15% | 122,124 | 74,095,950 |
| 2025-02-24 | 6.09 | 6.18 | 6.08 | 6.11 | +0.33% | 146,232 | 89,624,118 |
| 2025-02-21 | 6.12 | 6.14 | 6.08 | 6.09 | -0.33% | 130,435 | 79,647,817 |
| 2025-02-20 | 6.15 | 6.15 | 6.08 | 6.11 | -0.49% | 124,918 | 76,378,054 |
| 2025-02-19 | 6.15 | 6.18 | 6.12 | 6.14 | -0.32% | 121,946 | 74,988,944 |
| 2025-02-18 | 6.2 | 6.25 | 6.14 | 6.16 | -0.65% | 137,410 | 85,306,695 |
| 2025-02-17 | 6.18 | 6.2 | 6.14 | 6.2 | +0.32% | 129,323 | 79,825,968 |
| 2025-02-14 | 6.19 | 6.21 | 6.14 | 6.18 | -0.16% | 106,969 | 65,990,335 |
| 2025-02-13 | 6.21 | 6.24 | 6.19 | 6.19 | -0.48% | 102,534 | 63,690,373 |
| 2025-02-12 | 6.19 | 6.22 | 6.17 | 6.22 | +0.32% | 101,469 | 62,847,162 |
| 2025-02-11 | 6.22 | 6.23 | 6.15 | 6.2 | 0% | 113,311 | 70,123,988 |
| 2025-02-10 | 6.23 | 6.27 | 6.2 | 6.2 | -0.48% | 130,482 | 81,256,381 |
| 2025-02-07 | 6.2 | 6.26 | 6.15 | 6.23 | +0.48% | 146,221 | 90,935,814 |
| 2025-02-06 | 6.17 | 6.21 | 6.15 | 6.2 | +0.32% | 113,942 | 70,443,417 |
| 2025-02-05 | 6.26 | 6.28 | 6.14 | 6.18 | -0.8% | 147,826 | 91,270,034 |
| 2025-01-27 | 6.15 | 6.27 | 6.15 | 6.23 | +1.14% | 162,101 | 101,186,967 |
| 2025-01-24 | 6.12 | 6.16 | 6.08 | 6.16 | +0.82% | 121,582 | 74,393,159 |
| 2025-01-23 | 6.11 | 6.2 | 6.1 | 6.11 | +0.66% | 122,498 | 75,396,393 |
| 2025-01-22 | 6.07 | 6.1 | 6.02 | 6.07 | -0.16% | 84,837 | 51,416,390 |
| 2025-01-21 | 6.15 | 6.16 | 6.06 | 6.08 | -0.49% | 82,904 | 50,475,029 |
| 2025-01-20 | 6.16 | 6.19 | 6.11 | 6.11 | -0.49% | 99,221 | 60,960,006 |
| 2025-01-17 | 6.13 | 6.16 | 6.07 | 6.14 | 0% | 98,292 | 60,191,198 |
| 2025-01-16 | 6.1 | 6.19 | 6.09 | 6.14 | +0.99% | 135,275 | 83,210,256 |
| 2025-01-15 | 6.07 | 6.14 | 6.05 | 6.08 | 0% | 130,806 | 79,679,700 |
| 2025-01-14 | 5.96 | 6.09 | 5.96 | 6.08 | +1.67% | 170,466 | 103,084,884 |
| 2025-01-13 | 5.95 | 5.99 | 5.9 | 5.98 | +0.17% | 118,203 | 70,332,363 |
| 2025-01-10 | 6.01 | 6.04 | 5.96 | 5.97 | -0.67% | 134,361 | 80,576,717 |
| 2025-01-09 | 6.1 | 6.1 | 5.93 | 6.01 | -1.8% | 326,418 | 195,886,806 |
| 2025-01-08 | 6.11 | 6.16 | 6.01 | 6.12 | -0.16% | 166,434 | 101,488,097 |
| 2025-01-07 | 6.23 | 6.25 | 6.07 | 6.13 | -1.13% | 195,264 | 119,740,132 |
| 2025-01-06 | 6.19 | 6.23 | 6.11 | 6.2 | +0.16% | 176,517 | 108,931,051 |
| 2025-01-03 | 6.16 | 6.3 | 6.14 | 6.19 | +0.81% | 262,475 | 163,191,988 |
| 2025-01-02 | 6.42 | 6.45 | 6.1 | 6.14 | -4.36% | 297,807 | 186,726,377 |
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：