股票概览
6.34
+0.48%
+0.03
6.32
开盘价
6.35
最高价
6.27
最低价
55,044
成交量
数据更新至: 2025-03-25
技术指标
6.39
MA5 (5日均线)
6.45
MA10 (10日均线)
6.55
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 | 6.32 | 6.35 | 6.27 | 6.34 | +0.48% | 55,044 | 34,694,438 |
| 2025-03-24 | 6.38 | 6.38 | 6.26 | 6.31 | -1.1% | 122,423 | 77,287,390 |
| 2025-03-21 | 6.42 | 6.46 | 6.36 | 6.38 | -1.09% | 128,101 | 82,109,840 |
| 2025-03-20 | 6.47 | 6.5 | 6.44 | 6.45 | -0.31% | 86,430 | 55,870,987 |
| 2025-03-19 | 6.53 | 6.54 | 6.47 | 6.47 | -0.92% | 76,484 | 49,621,444 |
| 2025-03-18 | 6.55 | 6.56 | 6.48 | 6.53 | -0.31% | 111,612 | 72,601,759 |
| 2025-03-17 | 6.54 | 6.57 | 6.52 | 6.55 | +0.61% | 133,920 | 87,633,264 |
| 2025-03-14 | 6.42 | 6.51 | 6.4 | 6.51 | +1.24% | 145,563 | 94,388,327 |
| 2025-03-13 | 6.5 | 6.51 | 6.39 | 6.43 | -1.08% | 137,330 | 88,371,346 |
| 2025-03-12 | 6.56 | 6.58 | 6.49 | 6.5 | -0.91% | 138,983 | 90,485,549 |
| 2025-03-11 | 6.5 | 6.58 | 6.44 | 6.56 | +0.31% | 145,126 | 94,500,228 |
| 2025-03-10 | 6.63 | 6.64 | 6.51 | 6.54 | -1.06% | 155,826 | 102,295,621 |
| 2025-03-07 | 6.63 | 6.66 | 6.58 | 6.61 | -1.05% | 179,861 | 118,966,982 |
| 2025-03-06 | 6.65 | 6.68 | 6.6 | 6.68 | +0.15% | 199,035 | 132,325,120 |
| 2025-03-05 | 6.82 | 6.84 | 6.63 | 6.67 | -1.62% | 211,718 | 141,587,712 |
| 2025-03-04 | 6.76 | 6.82 | 6.67 | 6.78 | +0.59% | 289,213 | 195,299,442 |
| 2025-03-03 | 6.61 | 6.76 | 6.6 | 6.74 | +2.59% | 296,788 | 198,303,099 |
| 2025-02-28 | 6.65 | 6.67 | 6.56 | 6.57 | -1.5% | 215,108 | 142,223,115 |
| 2025-02-27 | 6.68 | 6.72 | 6.63 | 6.67 | -0.3% | 224,540 | 149,946,022 |
| 2025-02-26 | 6.72 | 6.75 | 6.63 | 6.69 | -0.59% | 331,283 | 220,532,080 |
| 2025-02-25 | 6.82 | 6.9 | 6.73 | 6.73 | -3.86% | 480,380 | 326,085,354 |
| 2025-02-24 | 7.12 | 7.49 | 6.96 | 7 | +2.64% | 951,780 | 681,937,070 |
| 2025-02-21 | 6.71 | 6.85 | 6.69 | 6.82 | +1.19% | 301,164 | 204,301,258 |
| 2025-02-20 | 6.65 | 6.82 | 6.6 | 6.74 | +0.75% | 284,198 | 190,834,574 |
| 2025-02-19 | 6.62 | 6.72 | 6.59 | 6.69 | +1.52% | 209,571 | 139,018,176 |
| 2025-02-18 | 6.86 | 6.86 | 6.56 | 6.59 | -4.22% | 320,381 | 214,728,698 |
| 2025-02-17 | 6.71 | 6.9 | 6.68 | 6.88 | +2.53% | 447,304 | 304,839,627 |
| 2025-02-14 | 6.64 | 6.71 | 6.61 | 6.71 | +0.75% | 248,093 | 165,623,003 |
| 2025-02-13 | 6.66 | 6.76 | 6.65 | 6.66 | 0% | 333,935 | 224,022,370 |
| 2025-02-12 | 6.6 | 6.67 | 6.58 | 6.66 | 0% | 178,177 | 118,176,004 |
| 2025-02-11 | 6.64 | 6.71 | 6.57 | 6.66 | -0.15% | 208,695 | 138,457,623 |
| 2025-02-10 | 6.67 | 6.71 | 6.64 | 6.67 | -0.3% | 224,666 | 149,737,771 |
| 2025-02-07 | 6.63 | 6.74 | 6.57 | 6.69 | +0.6% | 316,389 | 210,859,724 |
| 2025-02-06 | 6.58 | 6.66 | 6.5 | 6.65 | +0.3% | 254,294 | 167,426,272 |
| 2025-02-05 | 6.58 | 6.67 | 6.4 | 6.63 | +0.76% | 303,068 | 199,748,478 |
| 2025-01-27 | 6.31 | 6.62 | 6.31 | 6.58 | +4.28% | 437,586 | 284,527,608 |
| 2025-01-24 | 6.2 | 6.31 | 6.18 | 6.31 | +1.61% | 150,561 | 93,977,161 |
| 2025-01-23 | 6.27 | 6.45 | 6.21 | 6.21 | +0.32% | 224,533 | 142,423,236 |
| 2025-01-22 | 6.32 | 6.32 | 6.18 | 6.19 | -2.06% | 144,273 | 89,886,055 |
| 2025-01-21 | 6.43 | 6.48 | 6.28 | 6.32 | -1.4% | 159,925 | 101,144,203 |
| 2025-01-20 | 6.43 | 6.5 | 6.33 | 6.41 | -0.47% | 172,655 | 110,611,679 |
| 2025-01-17 | 6.37 | 6.46 | 6.33 | 6.44 | +0.47% | 191,920 | 122,963,335 |
| 2025-01-16 | 6.33 | 6.5 | 6.33 | 6.41 | +1.58% | 263,891 | 169,407,251 |
| 2025-01-15 | 6.4 | 6.4 | 6.26 | 6.31 | -2.02% | 219,392 | 138,580,325 |
| 2025-01-14 | 6.25 | 6.44 | 6.25 | 6.44 | +3.04% | 204,292 | 130,230,554 |
| 2025-01-13 | 6.18 | 6.31 | 6.13 | 6.25 | -0.16% | 115,242 | 71,947,804 |
| 2025-01-10 | 6.31 | 6.42 | 6.26 | 6.26 | -1.57% | 177,578 | 112,539,365 |
| 2025-01-09 | 6.3 | 6.44 | 6.27 | 6.36 | +0.32% | 190,468 | 121,282,188 |
| 2025-01-08 | 6.39 | 6.46 | 6.16 | 6.34 | -1.86% | 262,289 | 165,192,924 |
| 2025-01-07 | 6.29 | 6.53 | 6.29 | 6.46 | +2.7% | 231,754 | 148,413,726 |
| 2025-01-06 | 6.4 | 6.45 | 6.17 | 6.29 | -1.56% | 210,125 | 132,956,026 |
| 2025-01-03 | 6.73 | 6.76 | 6.38 | 6.39 | -5.19% | 313,782 | 205,068,185 |
| 2025-01-02 | 6.71 | 6.95 | 6.65 | 6.74 | -0.15% | 342,136 | 232,792,844 |
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：