股票概览
6.13
+1.16%
+0.07
6.05
开盘价
6.13
最高价
6.02
最低价
40,818
成交量
数据更新至: 2025-03-25
技术指标
6.11
MA5 (5日均线)
6.07
MA10 (10日均线)
5.99
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 | 6.05 | 6.13 | 6.02 | 6.13 | +1.16% | 40,818 | 24,802,393 |
| 2025-03-24 | 6.09 | 6.11 | 5.94 | 6.06 | -0.49% | 73,217 | 44,137,496 |
| 2025-03-21 | 6.17 | 6.17 | 6.06 | 6.09 | -1.3% | 61,550 | 37,583,879 |
| 2025-03-20 | 6.12 | 6.2 | 6.1 | 6.17 | +0.82% | 68,226 | 41,996,204 |
| 2025-03-19 | 6.14 | 6.14 | 6.09 | 6.12 | -0.16% | 44,218 | 27,045,320 |
| 2025-03-18 | 6.11 | 6.14 | 6.07 | 6.13 | +0.66% | 49,780 | 30,424,948 |
| 2025-03-17 | 6.07 | 6.11 | 6.05 | 6.09 | +0.5% | 58,701 | 35,706,173 |
| 2025-03-14 | 5.89 | 6.07 | 5.88 | 6.06 | +2.54% | 87,569 | 52,488,988 |
| 2025-03-13 | 5.98 | 5.99 | 5.85 | 5.91 | -1.17% | 61,933 | 36,594,635 |
| 2025-03-12 | 5.97 | 5.99 | 5.93 | 5.98 | +0.34% | 51,556 | 30,766,131 |
| 2025-03-11 | 5.92 | 5.98 | 5.89 | 5.96 | -0.17% | 51,778 | 30,742,660 |
| 2025-03-10 | 5.94 | 5.98 | 5.91 | 5.97 | +1.02% | 48,807 | 29,014,944 |
| 2025-03-07 | 5.92 | 5.97 | 5.87 | 5.91 | -0.51% | 55,050 | 32,622,306 |
| 2025-03-06 | 5.84 | 5.96 | 5.83 | 5.94 | +1.71% | 54,717 | 32,336,320 |
| 2025-03-05 | 5.88 | 5.91 | 5.8 | 5.84 | -0.68% | 37,583 | 21,919,638 |
| 2025-03-04 | 5.8 | 5.89 | 5.78 | 5.88 | +1.38% | 37,471 | 21,936,069 |
| 2025-03-03 | 5.84 | 5.91 | 5.77 | 5.8 | +0.17% | 50,770 | 29,739,437 |
| 2025-02-28 | 5.9 | 5.93 | 5.79 | 5.79 | -2.2% | 48,428 | 28,323,729 |
| 2025-02-27 | 6.01 | 6.02 | 5.83 | 5.92 | -1% | 62,130 | 36,687,161 |
| 2025-02-26 | 5.9 | 6.03 | 5.9 | 5.98 | +1.18% | 73,019 | 43,635,905 |
| 2025-02-25 | 5.94 | 6 | 5.89 | 5.91 | -1.17% | 34,335 | 20,393,876 |
| 2025-02-24 | 5.89 | 6.01 | 5.88 | 5.98 | +1.36% | 61,910 | 36,811,753 |
| 2025-02-21 | 5.99 | 6.01 | 5.87 | 5.9 | -1.67% | 69,442 | 41,065,250 |
| 2025-02-20 | 5.96 | 6.02 | 5.9 | 6 | +0.67% | 43,565 | 26,008,147 |
| 2025-02-19 | 5.88 | 5.96 | 5.84 | 5.96 | +1.36% | 43,753 | 25,924,494 |
| 2025-02-18 | 6.04 | 6.05 | 5.85 | 5.88 | -2.33% | 51,482 | 30,610,024 |
| 2025-02-17 | 5.96 | 6.07 | 5.95 | 6.02 | +0.67% | 53,388 | 32,024,480 |
| 2025-02-14 | 6.06 | 6.08 | 5.97 | 5.98 | -0.83% | 45,007 | 27,063,000 |
| 2025-02-13 | 6.16 | 6.18 | 6.02 | 6.03 | -2.27% | 64,026 | 38,949,457 |
| 2025-02-12 | 6.21 | 6.22 | 6.13 | 6.17 | -0.16% | 51,219 | 31,580,727 |
| 2025-02-11 | 6.19 | 6.19 | 6.11 | 6.18 | -0.16% | 42,574 | 26,193,271 |
| 2025-02-10 | 6.18 | 6.19 | 6.1 | 6.19 | +0.49% | 45,433 | 27,953,135 |
| 2025-02-07 | 6.15 | 6.19 | 6.09 | 6.16 | +0.16% | 57,716 | 35,505,315 |
| 2025-02-06 | 6.03 | 6.15 | 6 | 6.15 | +1.82% | 52,483 | 31,957,634 |
| 2025-02-05 | 6.05 | 6.07 | 5.89 | 6.04 | +0.5% | 42,137 | 25,385,101 |
| 2025-01-27 | 6.04 | 6.1 | 6 | 6.01 | 0% | 40,016 | 24,178,183 |
| 2025-01-24 | 5.98 | 6.03 | 5.93 | 6.01 | +0.5% | 33,219 | 19,890,094 |
| 2025-01-23 | 6.08 | 6.11 | 5.98 | 5.98 | +0.67% | 43,655 | 26,383,947 |
| 2025-01-22 | 6.05 | 6.05 | 5.93 | 5.94 | -1.33% | 38,232 | 22,787,656 |
| 2025-01-21 | 6.06 | 6.12 | 5.98 | 6.02 | -0.99% | 33,845 | 20,366,875 |
| 2025-01-20 | 6.05 | 6.12 | 6.03 | 6.08 | +1.16% | 38,415 | 23,357,344 |
| 2025-01-17 | 5.97 | 6.05 | 5.93 | 6.01 | +0.5% | 42,815 | 25,642,512 |
| 2025-01-16 | 5.87 | 6.05 | 5.87 | 5.98 | +1.7% | 53,335 | 31,860,621 |
| 2025-01-15 | 5.93 | 5.95 | 5.86 | 5.88 | -0.68% | 26,770 | 15,796,892 |
| 2025-01-14 | 5.77 | 5.93 | 5.72 | 5.92 | +3.5% | 63,253 | 37,057,217 |
| 2025-01-13 | 5.72 | 5.78 | 5.65 | 5.72 | -0.69% | 54,945 | 31,390,785 |
| 2025-01-10 | 5.89 | 5.9 | 5.76 | 5.76 | -2.21% | 41,003 | 23,949,869 |
| 2025-01-09 | 5.89 | 5.94 | 5.85 | 5.89 | 0% | 42,664 | 25,169,486 |
| 2025-01-08 | 5.91 | 5.97 | 5.72 | 5.89 | -0.34% | 69,889 | 40,955,363 |
| 2025-01-07 | 5.88 | 5.92 | 5.8 | 5.91 | +0.51% | 53,162 | 31,161,353 |
| 2025-01-06 | 5.9 | 5.98 | 5.77 | 5.88 | 0% | 47,541 | 27,987,595 |
| 2025-01-03 | 6.04 | 6.06 | 5.85 | 5.88 | -2.33% | 65,579 | 39,183,580 |
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：