股票概览
6.17
-2.37%
-0.15
6.25
开盘价
6.27
最高价
6.12
最低价
604,763
成交量
数据更新至: 2025-03-25
技术指标
6.63
MA5 (5日均线)
6.79
MA10 (10日均线)
6.85
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 | 6.25 | 6.27 | 6.12 | 6.17 | -2.37% | 604,763 | 373,092,667 |
| 2025-03-24 | 6.7 | 6.71 | 6.11 | 6.32 | -6.78% | 1,816,069 | 1,154,732,410 |
| 2025-03-21 | 6.95 | 7.07 | 6.76 | 6.78 | -3.42% | 1,707,991 | 1,171,991,980 |
| 2025-03-20 | 6.85 | 7.19 | 6.77 | 7.02 | +2.18% | 2,439,732 | 1,719,829,188 |
| 2025-03-19 | 6.97 | 6.97 | 6.82 | 6.87 | -2.41% | 1,159,966 | 797,730,399 |
| 2025-03-18 | 6.92 | 7.25 | 6.83 | 7.04 | +1.73% | 1,684,008 | 1,188,190,256 |
| 2025-03-17 | 6.97 | 7.02 | 6.85 | 6.92 | +0.73% | 1,188,933 | 824,038,357 |
| 2025-03-14 | 6.76 | 6.95 | 6.72 | 6.87 | +0.73% | 1,128,848 | 774,409,449 |
| 2025-03-13 | 6.98 | 7.05 | 6.75 | 6.82 | -3.4% | 1,476,250 | 1,010,282,677 |
| 2025-03-12 | 6.8 | 7.32 | 6.8 | 7.06 | +3.82% | 2,324,902 | 1,635,257,780 |
| 2025-03-11 | 6.67 | 6.9 | 6.63 | 6.8 | -0.29% | 1,155,294 | 781,545,169 |
| 2025-03-10 | 7.05 | 7.07 | 6.76 | 6.82 | -4.35% | 2,036,606 | 1,393,097,453 |
| 2025-03-07 | 7.29 | 7.49 | 7.03 | 7.13 | -1.38% | 2,833,006 | 2,059,299,122 |
| 2025-03-06 | 6.95 | 7.41 | 6.88 | 7.23 | +2.12% | 3,124,062 | 2,249,074,104 |
| 2025-03-05 | 6.87 | 7.44 | 6.84 | 7.08 | +4.73% | 3,154,984 | 2,266,891,902 |
| 2025-03-04 | 6.87 | 6.87 | 6.67 | 6.76 | -2.45% | 1,194,275 | 804,185,759 |
| 2025-03-03 | 6.88 | 7.07 | 6.76 | 6.93 | +3.59% | 1,657,410 | 1,146,590,081 |
| 2025-02-28 | 6.71 | 6.94 | 6.65 | 6.69 | -1.33% | 1,324,961 | 902,982,076 |
| 2025-02-27 | 6.81 | 6.95 | 6.67 | 6.78 | -1.88% | 1,257,745 | 852,452,613 |
| 2025-02-26 | 6.65 | 7.1 | 6.61 | 6.91 | +3.13% | 2,040,008 | 1,386,986,313 |
| 2025-02-25 | 6.7 | 6.83 | 6.63 | 6.7 | -3.04% | 1,401,946 | 940,568,782 |
| 2025-02-24 | 7.06 | 7.07 | 6.85 | 6.91 | -3.89% | 2,006,086 | 1,392,077,430 |
| 2025-02-21 | 6.88 | 7.46 | 6.76 | 7.19 | +4.51% | 3,140,162 | 2,219,848,953 |
| 2025-02-20 | 7.02 | 7.1 | 6.83 | 6.88 | -0.29% | 1,837,576 | 1,272,763,306 |
| 2025-02-19 | 6.68 | 6.94 | 6.68 | 6.9 | +3.29% | 1,992,101 | 1,366,418,760 |
| 2025-02-18 | 6.98 | 7.04 | 6.63 | 6.68 | -5.65% | 2,339,115 | 1,590,932,014 |
| 2025-02-17 | 7.1 | 7.12 | 6.93 | 7.08 | +1.14% | 2,828,024 | 1,990,817,989 |
| 2025-02-14 | 7.33 | 7.39 | 6.8 | 7 | -2.37% | 3,667,545 | 2,587,570,780 |
| 2025-02-13 | 7.69 | 7.72 | 7.17 | 7.17 | -10.04% | 4,903,279 | 3,635,637,725 |
| 2025-02-12 | 7.5 | 8.2 | 7.1 | 7.97 | +6.84% | 6,038,670 | 4,519,758,343 |
| 2025-02-11 | 6.53 | 7.46 | 6.36 | 7.46 | +10.03% | 5,589,461 | 3,940,613,899 |
| 2025-02-10 | 6.82 | 7.16 | 6.6 | 6.78 | +4.15% | 4,566,839 | 3,154,560,801 |
| 2025-02-07 | 6.06 | 6.51 | 6 | 6.51 | +9.97% | 5,191,653 | 3,302,496,570 |
| 2025-02-06 | 5.6 | 5.92 | 5.54 | 5.92 | +10.04% | 2,601,074 | 1,489,081,349 |
| 2025-02-05 | 5.09 | 5.53 | 5.05 | 5.38 | +6.96% | 1,965,780 | 1,049,051,714 |
| 2025-01-27 | 5.24 | 5.32 | 5.01 | 5.03 | -4.01% | 1,230,741 | 633,239,705 |
| 2025-01-24 | 5.25 | 5.31 | 5.13 | 5.24 | -1.69% | 1,510,073 | 789,139,397 |
| 2025-01-23 | 5.2 | 5.56 | 5.13 | 5.33 | +3.29% | 2,243,857 | 1,185,050,516 |
| 2025-01-22 | 5.12 | 5.34 | 5.08 | 5.16 | +0.78% | 1,732,903 | 900,130,116 |
| 2025-01-21 | 5.22 | 5.26 | 5.05 | 5.12 | 0% | 2,355,323 | 1,211,084,836 |
| 2025-01-20 | 4.81 | 5.12 | 4.76 | 5.12 | +10.11% | 2,013,529 | 1,007,689,865 |
| 2025-01-17 | 4.59 | 4.72 | 4.51 | 4.65 | +0.43% | 1,128,588 | 519,432,805 |
| 2025-01-16 | 4.57 | 4.77 | 4.56 | 4.63 | +1.54% | 1,080,473 | 502,566,230 |
| 2025-01-15 | 4.68 | 4.68 | 4.49 | 4.56 | -1.94% | 1,028,356 | 470,854,092 |
| 2025-01-14 | 4.4 | 4.66 | 4.4 | 4.65 | +6.16% | 1,287,079 | 586,958,665 |
| 2025-01-13 | 4.34 | 4.43 | 4.23 | 4.38 | -2.45% | 1,083,691 | 470,040,065 |
| 2025-01-10 | 4.85 | 4.86 | 4.47 | 4.49 | -8.92% | 1,756,892 | 822,053,243 |
| 2025-01-09 | 4.71 | 5.02 | 4.69 | 4.93 | +2.71% | 2,243,092 | 1,088,661,765 |
| 2025-01-08 | 4.95 | 4.96 | 4.6 | 4.8 | -4.76% | 2,532,894 | 1,208,524,746 |
| 2025-01-07 | 4.83 | 5.1 | 4.74 | 5.04 | -0.79% | 2,483,279 | 1,224,814,338 |
| 2025-01-06 | 5.41 | 5.8 | 5.08 | 5.08 | -9.93% | 3,036,870 | 1,623,992,145 |
| 2025-01-03 | 6.32 | 6.53 | 5.64 | 5.64 | -10.05% | 4,265,599 | 2,588,265,029 |
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：