股票概览
6.47
+0.47%
+0.03
6.43
开盘价
6.48
最高价
6.35
最低价
395,728
成交量
数据更新至: 2025-03-25
技术指标
6.45
MA5 (5日均线)
6.35
MA10 (10日均线)
6.25
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 | 6.43 | 6.48 | 6.35 | 6.47 | +0.47% | 395,728 | 253,719,209 |
| 2025-03-24 | 6.52 | 6.55 | 6.38 | 6.44 | -0.92% | 758,985 | 489,262,963 |
| 2025-03-21 | 6.49 | 6.6 | 6.44 | 6.5 | +0.15% | 835,309 | 544,319,018 |
| 2025-03-20 | 6.33 | 6.61 | 6.33 | 6.49 | +2.53% | 1,476,898 | 962,154,372 |
| 2025-03-19 | 6.22 | 6.34 | 6.19 | 6.33 | +1.61% | 857,501 | 538,642,855 |
| 2025-03-18 | 6.28 | 6.29 | 6.21 | 6.23 | -0.8% | 537,992 | 335,329,428 |
| 2025-03-17 | 6.23 | 6.34 | 6.23 | 6.28 | +0.32% | 550,441 | 346,040,905 |
| 2025-03-14 | 6.31 | 6.31 | 6.24 | 6.26 | -0.79% | 943,078 | 591,106,462 |
| 2025-03-13 | 6.18 | 6.32 | 6.17 | 6.31 | +2.1% | 1,033,886 | 649,412,083 |
| 2025-03-12 | 6.2 | 6.22 | 6.16 | 6.18 | -0.32% | 359,048 | 222,055,067 |
| 2025-03-11 | 6.25 | 6.28 | 6.15 | 6.2 | -1.27% | 588,478 | 365,400,664 |
| 2025-03-10 | 6.16 | 6.28 | 6.15 | 6.28 | +1.78% | 774,896 | 483,969,664 |
| 2025-03-07 | 6.08 | 6.19 | 6.07 | 6.17 | +1.31% | 731,163 | 449,565,710 |
| 2025-03-06 | 6.1 | 6.11 | 6.06 | 6.09 | -0.16% | 454,339 | 276,428,989 |
| 2025-03-05 | 6.09 | 6.12 | 6.06 | 6.1 | 0% | 311,138 | 189,344,466 |
| 2025-03-04 | 6.08 | 6.12 | 6.03 | 6.1 | 0% | 416,583 | 252,889,988 |
| 2025-03-03 | 6.14 | 6.2 | 6.09 | 6.1 | -0.33% | 593,023 | 364,014,623 |
| 2025-02-28 | 6.15 | 6.25 | 6.12 | 6.12 | -0.49% | 790,635 | 488,925,469 |
| 2025-02-27 | 6.18 | 6.19 | 6.1 | 6.15 | -0.16% | 464,235 | 284,524,490 |
| 2025-02-26 | 6.05 | 6.22 | 6.03 | 6.16 | +1.65% | 865,108 | 531,743,241 |
| 2025-02-25 | 6.04 | 6.08 | 5.98 | 6.06 | 0% | 489,640 | 296,142,033 |
| 2025-02-24 | 6.1 | 6.14 | 6.03 | 6.06 | -0.33% | 738,875 | 448,157,677 |
| 2025-02-21 | 6.08 | 6.12 | 6.06 | 6.08 | 0% | 479,222 | 291,489,063 |
| 2025-02-20 | 6.17 | 6.18 | 6.05 | 6.08 | -1.78% | 562,319 | 342,837,251 |
| 2025-02-19 | 6.21 | 6.3 | 6.15 | 6.19 | -0.32% | 782,154 | 484,526,148 |
| 2025-02-18 | 6.08 | 6.3 | 6.04 | 6.21 | +1.97% | 1,051,044 | 652,234,850 |
| 2025-02-17 | 6.11 | 6.12 | 6.02 | 6.09 | -0.49% | 656,091 | 397,045,501 |
| 2025-02-14 | 6.15 | 6.15 | 6.1 | 6.12 | -0.33% | 413,890 | 253,333,485 |
| 2025-02-13 | 6.15 | 6.22 | 6.13 | 6.14 | -0.32% | 517,075 | 318,989,150 |
| 2025-02-12 | 6.18 | 6.19 | 6.11 | 6.16 | -0.32% | 390,909 | 240,043,900 |
| 2025-02-11 | 6.2 | 6.23 | 6.14 | 6.18 | -0.32% | 439,206 | 271,339,827 |
| 2025-02-10 | 6.26 | 6.28 | 6.16 | 6.2 | -0.96% | 595,061 | 368,949,494 |
| 2025-02-07 | 6.15 | 6.28 | 6.15 | 6.26 | +1.46% | 577,724 | 360,090,091 |
| 2025-02-06 | 6.14 | 6.18 | 6.06 | 6.17 | +0.49% | 488,018 | 299,117,806 |
| 2025-02-05 | 6.14 | 6.15 | 6.07 | 6.14 | +0.82% | 420,918 | 257,516,019 |
| 2025-01-27 | 6.04 | 6.14 | 6.04 | 6.09 | +0.66% | 399,698 | 244,105,469 |
| 2025-01-24 | 6.05 | 6.06 | 6 | 6.05 | 0% | 323,745 | 195,368,229 |
| 2025-01-23 | 6.09 | 6.16 | 6.04 | 6.05 | -0.33% | 431,178 | 262,653,728 |
| 2025-01-22 | 6.03 | 6.09 | 5.99 | 6.07 | +0.33% | 499,756 | 302,241,597 |
| 2025-01-21 | 6.08 | 6.09 | 5.97 | 6.05 | -0.17% | 514,487 | 309,179,260 |
| 2025-01-20 | 6.15 | 6.16 | 6.04 | 6.06 | -1.14% | 602,952 | 367,092,126 |
| 2025-01-17 | 6.23 | 6.24 | 6.12 | 6.13 | -1.45% | 502,615 | 309,515,786 |
| 2025-01-16 | 6.19 | 6.29 | 6.18 | 6.22 | +1.47% | 537,828 | 335,639,487 |
| 2025-01-15 | 6.22 | 6.24 | 6.12 | 6.13 | -1.45% | 408,966 | 252,276,452 |
| 2025-01-14 | 6.05 | 6.22 | 6.03 | 6.22 | +2.81% | 527,577 | 324,719,274 |
| 2025-01-13 | 6.03 | 6.16 | 6.02 | 6.05 | +0.17% | 431,154 | 261,934,717 |
| 2025-01-10 | 6.14 | 6.17 | 6.04 | 6.04 | -1.63% | 398,768 | 242,879,283 |
| 2025-01-09 | 6.2 | 6.22 | 6.13 | 6.14 | -1.44% | 392,840 | 242,279,178 |
| 2025-01-08 | 6.36 | 6.36 | 6.15 | 6.23 | -2.35% | 718,696 | 448,513,490 |
| 2025-01-07 | 6.46 | 6.52 | 6.34 | 6.38 | -1.69% | 558,217 | 356,678,851 |
| 2025-01-06 | 6.47 | 6.55 | 6.4 | 6.49 | +0.31% | 407,202 | 263,062,485 |
| 2025-01-03 | 6.52 | 6.62 | 6.46 | 6.47 | -0.31% | 544,034 | 355,867,365 |
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：