股票概览
6.18
+0.49%
+0.03
6.15
开盘价
6.18
最高价
6.1
最低价
67,406
成交量
数据更新至: 2025-03-25
技术指标
6.19
MA5 (5日均线)
6.20
MA10 (10日均线)
6.13
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 | 6.15 | 6.18 | 6.1 | 6.18 | +0.49% | 67,406 | 41,305,855 |
| 2025-03-24 | 6.14 | 6.22 | 6.07 | 6.15 | -0.49% | 144,811 | 89,003,232 |
| 2025-03-21 | 6.3 | 6.35 | 6.15 | 6.18 | -0.32% | 168,598 | 105,156,891 |
| 2025-03-20 | 6.23 | 6.25 | 6.18 | 6.2 | -0.48% | 74,998 | 46,555,789 |
| 2025-03-19 | 6.22 | 6.27 | 6.2 | 6.23 | -0.32% | 78,311 | 48,793,127 |
| 2025-03-18 | 6.27 | 6.27 | 6.22 | 6.25 | +0.16% | 75,427 | 47,074,125 |
| 2025-03-17 | 6.34 | 6.35 | 6.23 | 6.24 | -0.48% | 177,591 | 111,469,759 |
| 2025-03-14 | 6.14 | 6.31 | 6.12 | 6.27 | +2.12% | 179,940 | 111,546,647 |
| 2025-03-13 | 6.12 | 6.14 | 6.07 | 6.14 | +0.33% | 88,597 | 54,081,380 |
| 2025-03-12 | 6.09 | 6.15 | 6.09 | 6.12 | +0.49% | 105,855 | 64,834,062 |
| 2025-03-11 | 6.04 | 6.09 | 6.02 | 6.09 | 0% | 65,557 | 39,744,963 |
| 2025-03-10 | 6.04 | 6.1 | 6.03 | 6.09 | +1% | 91,985 | 55,837,155 |
| 2025-03-07 | 6.06 | 6.07 | 6.02 | 6.03 | -0.5% | 72,326 | 43,732,637 |
| 2025-03-06 | 6.04 | 6.07 | 6.03 | 6.06 | +0.33% | 96,143 | 58,174,236 |
| 2025-03-05 | 6.06 | 6.07 | 6.01 | 6.04 | -0.33% | 62,768 | 37,848,697 |
| 2025-03-04 | 6.02 | 6.07 | 6.01 | 6.06 | +0.5% | 73,569 | 44,515,103 |
| 2025-03-03 | 6.02 | 6.06 | 6 | 6.03 | +0.5% | 86,949 | 52,446,326 |
| 2025-02-28 | 6.06 | 6.09 | 5.98 | 6 | -1.32% | 107,659 | 64,982,520 |
| 2025-02-27 | 6.06 | 6.09 | 6.03 | 6.08 | +0.16% | 93,980 | 56,962,317 |
| 2025-02-26 | 6.05 | 6.08 | 6.02 | 6.07 | +0.5% | 100,035 | 60,520,193 |
| 2025-02-25 | 6.08 | 6.09 | 6.02 | 6.04 | -0.49% | 90,694 | 54,913,539 |
| 2025-02-24 | 6.07 | 6.1 | 6.04 | 6.07 | 0% | 82,208 | 49,912,240 |
| 2025-02-21 | 6.11 | 6.12 | 6.03 | 6.07 | -0.33% | 91,034 | 55,233,191 |
| 2025-02-20 | 6.06 | 6.15 | 6.04 | 6.09 | +0.5% | 103,661 | 63,297,995 |
| 2025-02-19 | 6.05 | 6.06 | 6.01 | 6.06 | +0.66% | 84,463 | 50,966,127 |
| 2025-02-18 | 6.15 | 6.15 | 6.01 | 6.02 | -2.11% | 105,021 | 63,798,061 |
| 2025-02-17 | 6.14 | 6.19 | 6.11 | 6.15 | +0.16% | 104,492 | 64,264,543 |
| 2025-02-14 | 6.11 | 6.2 | 6.09 | 6.14 | +0.82% | 107,218 | 65,905,710 |
| 2025-02-13 | 6.14 | 6.17 | 6.09 | 6.09 | -1.14% | 72,186 | 44,244,579 |
| 2025-02-12 | 6.17 | 6.19 | 6.11 | 6.16 | 0% | 75,117 | 46,199,916 |
| 2025-02-11 | 6.21 | 6.21 | 6.13 | 6.16 | -0.48% | 63,958 | 39,338,273 |
| 2025-02-10 | 6.19 | 6.2 | 6.16 | 6.19 | +0.49% | 94,954 | 58,671,728 |
| 2025-02-07 | 6.08 | 6.19 | 6.05 | 6.16 | +1.32% | 123,026 | 75,625,511 |
| 2025-02-06 | 6.06 | 6.09 | 6.01 | 6.08 | +0.5% | 76,486 | 46,326,835 |
| 2025-02-05 | 6.07 | 6.08 | 6.02 | 6.05 | +0.33% | 69,230 | 41,928,537 |
| 2025-01-27 | 6.02 | 6.07 | 6.01 | 6.03 | +0.33% | 83,967 | 50,765,079 |
| 2025-01-24 | 6.02 | 6.02 | 5.95 | 6.01 | 0% | 69,268 | 41,503,217 |
| 2025-01-23 | 6.02 | 6.07 | 6 | 6.01 | +0.33% | 86,553 | 52,291,748 |
| 2025-01-22 | 5.99 | 6.01 | 5.95 | 5.99 | -0.33% | 66,599 | 39,819,826 |
| 2025-01-21 | 6.05 | 6.05 | 5.98 | 6.01 | -0.33% | 48,578 | 29,174,603 |
| 2025-01-20 | 5.99 | 6.05 | 5.98 | 6.03 | +0.84% | 69,827 | 42,067,430 |
| 2025-01-17 | 5.92 | 5.99 | 5.88 | 5.98 | +1.01% | 76,502 | 45,534,150 |
| 2025-01-16 | 5.93 | 5.98 | 5.89 | 5.92 | +0.34% | 76,812 | 45,588,812 |
| 2025-01-15 | 5.93 | 5.95 | 5.89 | 5.9 | -0.67% | 70,934 | 41,973,050 |
| 2025-01-14 | 5.83 | 5.95 | 5.81 | 5.94 | +2.06% | 95,254 | 56,169,388 |
| 2025-01-13 | 5.8 | 5.83 | 5.76 | 5.82 | +0.17% | 58,975 | 34,222,224 |
| 2025-01-10 | 5.96 | 6 | 5.81 | 5.81 | -2.84% | 122,957 | 72,371,350 |
| 2025-01-09 | 6 | 6.02 | 5.94 | 5.98 | -0.83% | 91,120 | 54,536,638 |
| 2025-01-08 | 6.01 | 6.09 | 5.92 | 6.03 | -0.17% | 123,545 | 74,308,895 |
| 2025-01-07 | 6.13 | 6.13 | 5.93 | 6.04 | -1.79% | 176,863 | 106,273,054 |
| 2025-01-06 | 6 | 6.18 | 5.97 | 6.15 | +3.36% | 215,147 | 131,376,352 |
| 2025-01-03 | 6.02 | 6.12 | 5.94 | 5.95 | -0.83% | 125,259 | 75,416,911 |
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：