股票概览
6.16
+0.65%
+0.04
6.13
开盘价
6.19
最高价
6.03
最低价
68,457
成交量
数据更新至: 2025-03-25
技术指标
6.32
MA5 (5日均线)
6.29
MA10 (10日均线)
6.27
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 | 6.13 | 6.19 | 6.03 | 6.16 | +0.65% | 68,457 | 41,738,992 |
| 2025-03-24 | 6.3 | 6.39 | 6.02 | 6.12 | -3.47% | 149,142 | 92,178,383 |
| 2025-03-21 | 6.43 | 6.57 | 6.31 | 6.34 | -2.76% | 159,807 | 102,387,601 |
| 2025-03-20 | 6.43 | 6.65 | 6.36 | 6.52 | +1.24% | 223,288 | 145,729,081 |
| 2025-03-19 | 6.34 | 6.51 | 6.29 | 6.44 | +1.74% | 180,353 | 115,656,027 |
| 2025-03-18 | 6.28 | 6.35 | 6.26 | 6.33 | +0.8% | 98,730 | 62,341,701 |
| 2025-03-17 | 6.24 | 6.31 | 6.21 | 6.28 | +0.48% | 81,648 | 51,182,516 |
| 2025-03-14 | 6.15 | 6.27 | 6.11 | 6.25 | +0.81% | 98,999 | 61,398,585 |
| 2025-03-13 | 6.28 | 6.3 | 6.11 | 6.2 | -1.43% | 101,671 | 62,931,167 |
| 2025-03-12 | 6.23 | 6.34 | 6.18 | 6.29 | +0.96% | 133,608 | 83,795,544 |
| 2025-03-11 | 6.1 | 6.27 | 6.01 | 6.23 | +1.14% | 130,829 | 81,011,438 |
| 2025-03-10 | 6.11 | 6.21 | 6.1 | 6.16 | +0.82% | 85,530 | 52,628,598 |
| 2025-03-07 | 6.22 | 6.23 | 6.07 | 6.11 | -2.55% | 141,678 | 87,070,073 |
| 2025-03-06 | 6.27 | 6.31 | 6.2 | 6.27 | +0.64% | 126,136 | 78,901,919 |
| 2025-03-05 | 6.2 | 6.25 | 6.12 | 6.23 | -0.32% | 107,362 | 66,335,353 |
| 2025-03-04 | 6.3 | 6.32 | 6.16 | 6.25 | -1.57% | 159,430 | 99,133,008 |
| 2025-03-03 | 6.26 | 6.55 | 6.26 | 6.35 | +1.6% | 250,429 | 160,926,692 |
| 2025-02-28 | 6.35 | 6.44 | 6.2 | 6.25 | -1.73% | 225,862 | 142,748,700 |
| 2025-02-27 | 6.28 | 6.59 | 6.27 | 6.36 | +2.91% | 320,115 | 205,200,366 |
| 2025-02-26 | 6.05 | 6.24 | 6.05 | 6.18 | +2.83% | 171,313 | 105,593,008 |
| 2025-02-25 | 5.96 | 6.06 | 5.95 | 6.01 | -0.33% | 87,852 | 52,905,946 |
| 2025-02-24 | 6.06 | 6.08 | 5.93 | 6.03 | -0.17% | 121,669 | 73,070,910 |
| 2025-02-21 | 6 | 6.06 | 5.99 | 6.04 | 0% | 130,995 | 78,944,430 |
| 2025-02-20 | 6.12 | 6.15 | 5.98 | 6.04 | -1.95% | 168,191 | 101,280,987 |
| 2025-02-19 | 6.07 | 6.17 | 5.98 | 6.16 | -0.96% | 216,863 | 131,856,538 |
| 2025-02-18 | 6.08 | 6.5 | 6.06 | 6.22 | +3.49% | 321,004 | 201,193,169 |
| 2025-02-17 | 6.05 | 6.08 | 5.95 | 6.01 | -0.66% | 98,428 | 59,088,350 |
| 2025-02-14 | 5.91 | 6.18 | 5.89 | 6.05 | +1.68% | 140,418 | 85,239,547 |
| 2025-02-13 | 5.93 | 6.13 | 5.92 | 5.95 | -0.17% | 99,458 | 59,565,672 |
| 2025-02-12 | 5.96 | 5.97 | 5.88 | 5.96 | +0.17% | 76,579 | 45,380,357 |
| 2025-02-11 | 5.93 | 5.96 | 5.83 | 5.95 | +0.34% | 86,039 | 50,689,392 |
| 2025-02-10 | 5.92 | 5.94 | 5.86 | 5.93 | +1.02% | 76,147 | 44,961,955 |
| 2025-02-07 | 5.85 | 5.94 | 5.79 | 5.87 | +0.51% | 111,169 | 65,322,191 |
| 2025-02-06 | 5.67 | 5.87 | 5.59 | 5.84 | +3.36% | 114,712 | 65,845,938 |
| 2025-02-05 | 5.58 | 5.66 | 5.52 | 5.65 | +2.54% | 62,932 | 35,380,595 |
| 2025-01-27 | 5.55 | 5.66 | 5.51 | 5.51 | -1.08% | 62,426 | 34,868,446 |
| 2025-01-24 | 5.55 | 5.58 | 5.48 | 5.57 | +0.18% | 52,438 | 29,031,592 |
| 2025-01-23 | 5.63 | 5.72 | 5.56 | 5.56 | -0.36% | 84,306 | 47,685,766 |
| 2025-01-22 | 5.56 | 5.63 | 5.5 | 5.58 | -0.36% | 59,024 | 32,901,951 |
| 2025-01-21 | 5.81 | 5.84 | 5.58 | 5.6 | -3.45% | 96,556 | 54,503,618 |
| 2025-01-20 | 5.75 | 5.84 | 5.64 | 5.8 | +3.2% | 95,922 | 55,303,489 |
| 2025-01-17 | 5.68 | 5.74 | 5.58 | 5.62 | -2.09% | 74,365 | 41,985,303 |
| 2025-01-16 | 5.73 | 5.9 | 5.68 | 5.74 | +0.53% | 79,748 | 46,042,943 |
| 2025-01-15 | 5.78 | 5.78 | 5.67 | 5.71 | -0.52% | 53,125 | 30,365,536 |
| 2025-01-14 | 5.54 | 5.75 | 5.54 | 5.74 | +3.8% | 72,125 | 41,046,657 |
| 2025-01-13 | 5.45 | 5.56 | 5.32 | 5.53 | +0.18% | 71,272 | 39,046,158 |
| 2025-01-10 | 5.8 | 5.81 | 5.52 | 5.52 | -4.33% | 60,844 | 34,353,495 |
| 2025-01-09 | 5.69 | 5.84 | 5.69 | 5.77 | +0.52% | 55,459 | 32,074,800 |
| 2025-01-08 | 5.8 | 5.8 | 5.55 | 5.74 | -0.86% | 67,785 | 38,583,558 |
| 2025-01-07 | 5.6 | 5.8 | 5.6 | 5.79 | +3.02% | 66,207 | 37,816,451 |
| 2025-01-06 | 5.53 | 5.65 | 5.36 | 5.62 | +0.54% | 73,014 | 40,513,343 |
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：