股票概览
6.32
+3.78%
+0.23
6.13
开盘价
6.42
最高价
6.08
最低价
1,100,127
成交量
数据更新至: 2025-03-25
技术指标
6.17
MA5 (5日均线)
6.25
MA10 (10日均线)
5.94
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 | 6.13 | 6.42 | 6.08 | 6.32 | +3.78% | 1,100,127 | 693,998,497 |
| 2025-03-24 | 6.28 | 6.36 | 5.99 | 6.09 | -1.46% | 897,970 | 552,165,238 |
| 2025-03-21 | 6.13 | 6.28 | 6.12 | 6.18 | +0.32% | 780,429 | 484,560,987 |
| 2025-03-20 | 6.09 | 6.34 | 6.06 | 6.16 | +1.15% | 931,290 | 576,143,390 |
| 2025-03-19 | 6.15 | 6.17 | 6.04 | 6.09 | -1.46% | 584,521 | 355,260,634 |
| 2025-03-18 | 6.25 | 6.33 | 6.13 | 6.18 | -1.44% | 785,361 | 487,075,667 |
| 2025-03-17 | 6.32 | 6.55 | 6.25 | 6.27 | -1.88% | 796,441 | 503,858,071 |
| 2025-03-14 | 6.51 | 6.56 | 6.21 | 6.39 | -1.99% | 1,279,020 | 808,877,935 |
| 2025-03-13 | 6.3 | 6.65 | 6.27 | 6.52 | +3.82% | 2,633,370 | 1,703,235,731 |
| 2025-03-12 | 5.88 | 6.28 | 5.88 | 6.28 | +9.98% | 1,085,794 | 675,733,630 |
| 2025-03-11 | 5.59 | 5.71 | 5.58 | 5.71 | +0.88% | 425,355 | 240,635,110 |
| 2025-03-10 | 5.64 | 5.75 | 5.62 | 5.66 | +0.35% | 378,174 | 214,407,369 |
| 2025-03-07 | 5.57 | 5.71 | 5.56 | 5.64 | +0.71% | 608,946 | 344,398,104 |
| 2025-03-06 | 5.64 | 5.64 | 5.54 | 5.6 | -0.71% | 413,480 | 230,758,454 |
| 2025-03-05 | 5.58 | 5.64 | 5.46 | 5.64 | +0.89% | 487,452 | 271,043,433 |
| 2025-03-04 | 5.52 | 5.61 | 5.49 | 5.59 | +1.08% | 351,945 | 196,098,931 |
| 2025-03-03 | 5.48 | 5.62 | 5.47 | 5.53 | +1.1% | 416,448 | 231,354,460 |
| 2025-02-28 | 5.6 | 5.65 | 5.46 | 5.47 | -2.84% | 463,309 | 257,071,556 |
| 2025-02-27 | 5.75 | 5.76 | 5.57 | 5.63 | -2.43% | 583,853 | 328,877,853 |
| 2025-02-26 | 5.39 | 5.87 | 5.39 | 5.77 | +6.85% | 1,157,358 | 655,419,587 |
| 2025-02-25 | 5.49 | 5.49 | 5.39 | 5.4 | -2.35% | 441,120 | 239,433,500 |
| 2025-02-24 | 5.51 | 5.57 | 5.48 | 5.53 | +0.36% | 360,133 | 199,003,276 |
| 2025-02-21 | 5.49 | 5.55 | 5.42 | 5.51 | 0% | 340,933 | 187,043,776 |
| 2025-02-20 | 5.45 | 5.57 | 5.41 | 5.51 | +1.1% | 358,764 | 197,392,937 |
| 2025-02-19 | 5.39 | 5.45 | 5.37 | 5.45 | +0.74% | 238,504 | 129,538,827 |
| 2025-02-18 | 5.51 | 5.51 | 5.39 | 5.41 | -1.64% | 274,317 | 149,698,410 |
| 2025-02-17 | 5.52 | 5.57 | 5.48 | 5.5 | -0.18% | 285,157 | 157,266,643 |
| 2025-02-14 | 5.54 | 5.59 | 5.48 | 5.51 | -0.72% | 254,062 | 140,372,043 |
| 2025-02-13 | 5.58 | 5.62 | 5.54 | 5.55 | -0.89% | 314,924 | 175,408,794 |
| 2025-02-12 | 5.56 | 5.6 | 5.51 | 5.6 | +0.36% | 276,508 | 153,747,540 |
| 2025-02-11 | 5.65 | 5.66 | 5.55 | 5.58 | -1.06% | 256,516 | 143,137,978 |
| 2025-02-10 | 5.6 | 5.66 | 5.55 | 5.64 | +0.53% | 346,153 | 194,569,529 |
| 2025-02-07 | 5.55 | 5.66 | 5.52 | 5.61 | +0.72% | 385,479 | 215,832,267 |
| 2025-02-06 | 5.36 | 5.58 | 5.34 | 5.57 | +3.72% | 385,157 | 211,218,527 |
| 2025-02-05 | 5.4 | 5.43 | 5.33 | 5.37 | +0.19% | 212,468 | 114,430,512 |
| 2025-01-27 | 5.4 | 5.46 | 5.35 | 5.36 | -0.92% | 222,948 | 120,314,120 |
| 2025-01-24 | 5.31 | 5.46 | 5.29 | 5.41 | +1.88% | 350,220 | 188,091,227 |
| 2025-01-23 | 5.42 | 5.49 | 5.31 | 5.31 | -1.12% | 303,878 | 164,196,514 |
| 2025-01-22 | 5.42 | 5.43 | 5.33 | 5.37 | -0.92% | 201,684 | 108,178,300 |
| 2025-01-21 | 5.52 | 5.54 | 5.4 | 5.42 | -1.63% | 240,800 | 130,990,188 |
| 2025-01-20 | 5.53 | 5.56 | 5.4 | 5.51 | -1.61% | 330,606 | 181,555,095 |
| 2025-01-17 | 5.56 | 5.64 | 5.53 | 5.6 | 0% | 197,781 | 110,444,010 |
| 2025-01-16 | 5.65 | 5.75 | 5.57 | 5.6 | -0.88% | 328,135 | 185,402,634 |
| 2025-01-15 | 5.62 | 5.91 | 5.62 | 5.65 | +0.36% | 416,673 | 237,926,787 |
| 2025-01-14 | 5.45 | 5.64 | 5.45 | 5.63 | +2.93% | 335,024 | 186,008,930 |
| 2025-01-13 | 5.37 | 5.48 | 5.32 | 5.47 | +1.3% | 203,548 | 110,407,244 |
| 2025-01-10 | 5.49 | 5.6 | 5.4 | 5.4 | -1.64% | 239,953 | 131,713,102 |
| 2025-01-09 | 5.47 | 5.54 | 5.46 | 5.49 | -0.36% | 219,043 | 120,543,695 |
| 2025-01-08 | 5.56 | 5.57 | 5.39 | 5.51 | -1.08% | 294,390 | 161,481,868 |
| 2025-01-07 | 5.57 | 5.6 | 5.5 | 5.57 | 0% | 233,588 | 129,782,635 |
| 2025-01-06 | 5.52 | 5.6 | 5.48 | 5.57 | +0.91% | 273,177 | 151,645,242 |
| 2025-01-03 | 5.63 | 5.71 | 5.51 | 5.52 | -1.95% | 334,647 | 187,675,048 |
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：