股票概览
6.56
+1.71%
+0.11
6.47
开盘价
6.6
最高价
6.4
最低价
151,980
成交量
数据更新至: 2025-03-25
技术指标
6.44
MA5 (5日均线)
6.33
MA10 (10日均线)
6.26
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 | 6.47 | 6.6 | 6.4 | 6.56 | +1.71% | 151,980 | 99,154,995 |
| 2025-03-24 | 6.48 | 6.54 | 6.39 | 6.45 | -0.31% | 166,585 | 107,541,469 |
| 2025-03-21 | 6.35 | 6.48 | 6.34 | 6.47 | +1.73% | 205,438 | 132,317,923 |
| 2025-03-20 | 6.36 | 6.44 | 6.33 | 6.36 | +0.16% | 116,446 | 74,323,220 |
| 2025-03-19 | 6.26 | 6.39 | 6.24 | 6.35 | +1.44% | 216,925 | 137,227,130 |
| 2025-03-18 | 6.25 | 6.26 | 6.21 | 6.26 | +0.32% | 86,551 | 53,988,809 |
| 2025-03-17 | 6.26 | 6.33 | 6.22 | 6.24 | 0% | 169,327 | 105,982,281 |
| 2025-03-14 | 6.2 | 6.25 | 6.19 | 6.24 | +0.48% | 171,622 | 106,816,765 |
| 2025-03-13 | 6.19 | 6.22 | 6.16 | 6.21 | +0.32% | 142,060 | 87,975,379 |
| 2025-03-12 | 6.22 | 6.22 | 6.16 | 6.19 | -0.32% | 86,840 | 53,706,843 |
| 2025-03-11 | 6.18 | 6.23 | 6.16 | 6.21 | +0.32% | 60,470 | 37,474,092 |
| 2025-03-10 | 6.2 | 6.22 | 6.17 | 6.19 | -0.32% | 50,342 | 31,198,767 |
| 2025-03-07 | 6.16 | 6.23 | 6.12 | 6.21 | +0.98% | 135,857 | 84,055,435 |
| 2025-03-06 | 6.19 | 6.2 | 6.14 | 6.15 | -0.65% | 110,794 | 68,222,296 |
| 2025-03-05 | 6.16 | 6.19 | 6.14 | 6.19 | +0.49% | 71,698 | 44,215,529 |
| 2025-03-04 | 6.13 | 6.17 | 6.12 | 6.16 | +0.33% | 61,313 | 37,682,410 |
| 2025-03-03 | 6.19 | 6.21 | 6.13 | 6.14 | -0.81% | 112,739 | 69,514,356 |
| 2025-02-28 | 6.22 | 6.25 | 6.16 | 6.19 | -0.48% | 75,315 | 46,764,753 |
| 2025-02-27 | 6.23 | 6.24 | 6.18 | 6.22 | 0% | 63,336 | 39,293,792 |
| 2025-02-26 | 6.17 | 6.26 | 6.16 | 6.22 | +0.97% | 97,525 | 60,666,772 |
| 2025-02-25 | 6.24 | 6.27 | 6.15 | 6.16 | -1.44% | 140,887 | 87,360,570 |
| 2025-02-24 | 6.26 | 6.33 | 6.24 | 6.25 | -0.32% | 133,953 | 84,084,584 |
| 2025-02-21 | 6.3 | 6.31 | 6.25 | 6.27 | -0.48% | 83,649 | 52,447,996 |
| 2025-02-20 | 6.28 | 6.34 | 6.24 | 6.3 | +0.32% | 81,119 | 51,028,970 |
| 2025-02-19 | 6.3 | 6.34 | 6.25 | 6.28 | -0.48% | 97,543 | 61,258,622 |
| 2025-02-18 | 6.35 | 6.4 | 6.28 | 6.31 | -0.47% | 139,087 | 88,392,497 |
| 2025-02-17 | 6.26 | 6.35 | 6.23 | 6.34 | +0.96% | 112,463 | 70,722,563 |
| 2025-02-14 | 6.29 | 6.3 | 6.24 | 6.28 | -0.16% | 80,018 | 50,113,577 |
| 2025-02-13 | 6.27 | 6.31 | 6.26 | 6.29 | +0.16% | 76,114 | 47,881,123 |
| 2025-02-12 | 6.31 | 6.31 | 6.24 | 6.28 | -0.48% | 97,778 | 61,247,256 |
| 2025-02-11 | 6.35 | 6.38 | 6.29 | 6.31 | -0.47% | 81,169 | 51,335,792 |
| 2025-02-10 | 6.29 | 6.44 | 6.27 | 6.34 | +0.96% | 134,720 | 85,539,767 |
| 2025-02-07 | 6.24 | 6.3 | 6.24 | 6.28 | +0.16% | 115,047 | 72,160,390 |
| 2025-02-06 | 6.23 | 6.28 | 6.2 | 6.27 | +0.64% | 75,448 | 47,034,105 |
| 2025-02-05 | 6.4 | 6.4 | 6.2 | 6.23 | -2.04% | 148,573 | 92,822,866 |
| 2025-01-27 | 6.27 | 6.38 | 6.27 | 6.36 | +1.44% | 119,665 | 76,033,365 |
| 2025-01-24 | 6.31 | 6.32 | 6.22 | 6.27 | -0.63% | 96,034 | 60,097,679 |
| 2025-01-23 | 6.32 | 6.41 | 6.31 | 6.31 | +0.16% | 95,433 | 60,626,903 |
| 2025-01-22 | 6.37 | 6.46 | 6.28 | 6.3 | -1.41% | 116,954 | 74,122,451 |
| 2025-01-21 | 6.29 | 6.45 | 6.2 | 6.39 | +1.59% | 196,237 | 124,022,562 |
| 2025-01-20 | 6.3 | 6.33 | 6.27 | 6.29 | 0% | 80,882 | 50,908,627 |
| 2025-01-17 | 6.32 | 6.33 | 6.25 | 6.29 | -0.94% | 100,495 | 63,138,314 |
| 2025-01-16 | 6.35 | 6.39 | 6.3 | 6.35 | +0.16% | 95,179 | 60,327,186 |
| 2025-01-15 | 6.34 | 6.43 | 6.32 | 6.34 | -0.47% | 73,150 | 46,618,944 |
| 2025-01-14 | 6.29 | 6.37 | 6.27 | 6.37 | +1.27% | 78,686 | 49,808,474 |
| 2025-01-13 | 6.36 | 6.38 | 6.23 | 6.29 | -1.26% | 69,258 | 43,543,422 |
| 2025-01-10 | 6.45 | 6.47 | 6.37 | 6.37 | -1.55% | 53,615 | 34,346,828 |
| 2025-01-09 | 6.55 | 6.59 | 6.46 | 6.47 | -1.97% | 75,699 | 49,188,000 |
| 2025-01-08 | 6.48 | 6.61 | 6.41 | 6.6 | +2.01% | 98,157 | 64,186,752 |
| 2025-01-07 | 6.6 | 6.61 | 6.43 | 6.47 | -2.27% | 68,865 | 44,680,795 |
| 2025-01-06 | 6.52 | 6.64 | 6.46 | 6.62 | +1.53% | 100,601 | 65,777,608 |
| 2025-01-03 | 6.66 | 6.73 | 6.5 | 6.52 | -2.1% | 98,174 | 64,762,581 |
| 2025-01-02 | 6.78 | 6.86 | 6.6 | 6.66 | -2.06% | 142,753 | 96,430,885 |
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：