股票概览
6.38
+2.24%
+0.14
6.24
开盘价
6.41
最高价
6.1
最低价
15,748
成交量
数据更新至: 2025-03-25
技术指标
6.23
MA5 (5日均线)
6.10
MA10 (10日均线)
5.80
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 | 6.24 | 6.41 | 6.1 | 6.38 | +2.24% | 15,748 | 9,888,210 |
| 2025-03-24 | 6.25 | 6.57 | 6.2 | 6.24 | -0.32% | 31,172 | 19,726,188 |
| 2025-03-21 | 6.05 | 6.29 | 6.05 | 6.26 | +2.45% | 17,411 | 10,781,029 |
| 2025-03-20 | 6.06 | 6.23 | 6.06 | 6.11 | -0.97% | 9,416 | 5,789,780 |
| 2025-03-19 | 6.15 | 6.38 | 5.95 | 6.17 | -1.44% | 33,087 | 20,276,458 |
| 2025-03-18 | 6.35 | 6.44 | 6.07 | 6.26 | -1.26% | 43,178 | 26,951,937 |
| 2025-03-17 | 6.28 | 6.34 | 6.16 | 6.34 | +4.97% | 44,689 | 28,138,537 |
| 2025-03-14 | 5.8 | 6.04 | 5.7 | 6.04 | +5.04% | 25,804 | 15,237,340 |
| 2025-03-13 | 5.53 | 5.75 | 5.46 | 5.75 | +4.93% | 42,785 | 24,404,626 |
| 2025-03-12 | 5.45 | 5.58 | 5.4 | 5.48 | +1.29% | 17,029 | 9,349,730 |
| 2025-03-11 | 5.46 | 5.46 | 5.34 | 5.41 | -0.92% | 16,214 | 8,723,010 |
| 2025-03-10 | 5.21 | 5.46 | 5.21 | 5.46 | +5% | 34,047 | 18,469,744 |
| 2025-03-07 | 5.35 | 5.36 | 5.18 | 5.2 | -2.99% | 17,006 | 8,934,640 |
| 2025-03-06 | 5.45 | 5.47 | 5.32 | 5.36 | -2.37% | 19,602 | 10,560,979 |
| 2025-03-05 | 5.47 | 5.54 | 5.4 | 5.49 | 0% | 19,910 | 10,828,865 |
| 2025-03-04 | 5.56 | 5.58 | 5.43 | 5.49 | -1.26% | 16,274 | 8,906,116 |
| 2025-03-03 | 5.65 | 5.7 | 5.55 | 5.56 | -1.77% | 16,705 | 9,392,364 |
| 2025-02-28 | 5.66 | 5.75 | 5.61 | 5.66 | -0.18% | 21,228 | 12,087,573 |
| 2025-02-27 | 5.62 | 5.73 | 5.62 | 5.67 | -0.87% | 15,758 | 8,937,521 |
| 2025-02-26 | 5.61 | 5.72 | 5.55 | 5.72 | +1.96% | 23,223 | 13,029,345 |
| 2025-02-25 | 5.67 | 5.78 | 5.61 | 5.61 | -1.58% | 15,134 | 8,581,066 |
| 2025-02-24 | 5.69 | 5.71 | 5.58 | 5.7 | +0.35% | 17,210 | 9,720,540 |
| 2025-02-21 | 5.66 | 5.69 | 5.54 | 5.68 | +0.18% | 18,254 | 10,237,511 |
| 2025-02-20 | 5.63 | 5.69 | 5.56 | 5.67 | +0.18% | 7,861 | 4,428,320 |
| 2025-02-19 | 5.42 | 5.66 | 5.36 | 5.66 | +3.66% | 12,669 | 6,985,772 |
| 2025-02-18 | 5.45 | 5.72 | 5.23 | 5.46 | 0% | 29,012 | 15,632,464 |
| 2025-02-17 | 5.56 | 5.61 | 5.41 | 5.46 | -2.85% | 18,444 | 10,164,464 |
| 2025-02-14 | 5.61 | 5.67 | 5.55 | 5.62 | +0.18% | 11,690 | 6,543,358 |
| 2025-02-13 | 5.72 | 5.72 | 5.58 | 5.61 | -1.92% | 16,595 | 9,348,552 |
| 2025-02-12 | 5.85 | 5.97 | 5.6 | 5.72 | -2.22% | 24,097 | 13,956,881 |
| 2025-02-11 | 5.77 | 6.08 | 5.77 | 5.85 | +0.17% | 21,794 | 12,974,736 |
| 2025-02-10 | 5.96 | 6.08 | 5.7 | 5.84 | -0.34% | 27,048 | 15,789,498 |
| 2025-02-07 | 5.61 | 5.86 | 5.52 | 5.86 | +5.02% | 16,430 | 9,486,121 |
| 2025-02-06 | 5.5 | 5.58 | 5.43 | 5.58 | +2.2% | 14,969 | 8,241,265 |
| 2025-02-05 | 5.75 | 5.79 | 5.44 | 5.46 | -4.71% | 18,789 | 10,323,959 |
| 2025-01-27 | 5.65 | 5.99 | 5.63 | 5.73 | +0.53% | 23,878 | 13,804,326 |
| 2025-01-24 | 5.43 | 5.7 | 5.38 | 5.7 | +4.97% | 18,783 | 10,486,577 |
| 2025-01-23 | 5.65 | 5.65 | 5.38 | 5.43 | -2.51% | 12,102 | 6,643,481 |
| 2025-01-22 | 5.6 | 5.6 | 5.48 | 5.57 | -1.24% | 9,899 | 5,468,788 |
| 2025-01-21 | 5.7 | 5.7 | 5.52 | 5.64 | -0.7% | 7,716 | 4,321,980 |
| 2025-01-20 | 5.72 | 5.79 | 5.59 | 5.68 | -0.53% | 7,948 | 4,498,602 |
| 2025-01-17 | 5.77 | 5.77 | 5.56 | 5.71 | -1.04% | 16,167 | 9,157,434 |
| 2025-01-16 | 5.75 | 5.77 | 5.62 | 5.77 | +0.7% | 16,181 | 9,221,639 |
| 2025-01-15 | 5.65 | 5.75 | 5.46 | 5.73 | +3.43% | 20,446 | 11,426,716 |
| 2025-01-14 | 5.3 | 5.54 | 5.2 | 5.54 | +4.92% | 20,991 | 11,456,001 |
| 2025-01-13 | 5.05 | 5.35 | 5.05 | 5.28 | +2.52% | 14,097 | 7,355,818 |
| 2025-01-10 | 5.19 | 5.25 | 5.1 | 5.15 | -0.77% | 15,045 | 7,801,322 |
| 2025-01-09 | 5.3 | 5.38 | 5.19 | 5.19 | -4.95% | 25,400 | 13,305,763 |
| 2025-01-08 | 5.37 | 5.53 | 5.3 | 5.46 | +3.61% | 43,754 | 23,927,467 |
| 2025-01-07 | 5.08 | 5.27 | 4.92 | 5.27 | +4.98% | 23,041 | 11,826,095 |
| 2025-01-06 | 5.28 | 5.32 | 5.02 | 5.02 | -4.92% | 18,289 | 9,249,449 |
| 2025-01-03 | 5.17 | 5.34 | 5.02 | 5.28 | +0.19% | 29,772 | 15,419,908 |
| 2025-01-02 | 5.55 | 5.67 | 5.27 | 5.27 | -5.05% | 29,021 | 15,734,177 |
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：