股票概览
6.58
-0.15%
-0.01
6.55
开盘价
6.61
最高价
6.44
最低价
265,587
成交量
数据更新至: 2025-03-25
技术指标
6.57
MA5 (5日均线)
6.52
MA10 (10日均线)
6.40
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 | 6.55 | 6.61 | 6.44 | 6.58 | -0.15% | 265,587 | 173,339,101 |
| 2025-03-24 | 6.56 | 6.64 | 6.44 | 6.59 | +0.3% | 393,745 | 258,550,659 |
| 2025-03-21 | 6.5 | 6.68 | 6.49 | 6.57 | +0.61% | 391,800 | 258,008,699 |
| 2025-03-20 | 6.58 | 6.64 | 6.51 | 6.53 | -0.46% | 282,067 | 185,528,839 |
| 2025-03-19 | 6.47 | 6.61 | 6.42 | 6.56 | +1.08% | 322,315 | 210,537,488 |
| 2025-03-18 | 6.49 | 6.58 | 6.45 | 6.49 | +0.78% | 244,716 | 158,987,508 |
| 2025-03-17 | 6.55 | 6.58 | 6.43 | 6.44 | -0.62% | 231,084 | 149,903,341 |
| 2025-03-14 | 6.44 | 6.5 | 6.41 | 6.48 | +0.15% | 291,750 | 188,520,224 |
| 2025-03-13 | 6.46 | 6.51 | 6.38 | 6.47 | +0.31% | 343,742 | 221,594,409 |
| 2025-03-12 | 6.27 | 6.65 | 6.24 | 6.45 | +3.04% | 499,795 | 321,088,065 |
| 2025-03-11 | 6.25 | 6.33 | 6.19 | 6.26 | -0.48% | 185,361 | 115,756,602 |
| 2025-03-10 | 6.23 | 6.3 | 6.21 | 6.29 | +1.29% | 185,493 | 116,164,557 |
| 2025-03-07 | 6.22 | 6.29 | 6.18 | 6.21 | -0.32% | 199,036 | 123,997,300 |
| 2025-03-06 | 6.18 | 6.26 | 6.16 | 6.23 | +0.48% | 209,302 | 130,193,217 |
| 2025-03-05 | 6.24 | 6.24 | 6.13 | 6.2 | -0.8% | 156,533 | 96,542,861 |
| 2025-03-04 | 6.23 | 6.25 | 6.16 | 6.25 | +0.16% | 161,371 | 100,203,058 |
| 2025-03-03 | 6.28 | 6.3 | 6.2 | 6.24 | -0.32% | 201,384 | 126,040,593 |
| 2025-02-28 | 6.37 | 6.42 | 6.21 | 6.26 | -1.88% | 281,302 | 177,618,029 |
| 2025-02-27 | 6.42 | 6.52 | 6.31 | 6.38 | -0.62% | 302,801 | 193,962,142 |
| 2025-02-26 | 6.41 | 6.49 | 6.36 | 6.42 | +1.1% | 340,471 | 218,095,131 |
| 2025-02-25 | 6.38 | 6.59 | 6.31 | 6.35 | -2.16% | 819,973 | 530,028,240 |
| 2025-02-24 | 5.92 | 6.49 | 5.91 | 6.49 | +10% | 604,945 | 375,920,535 |
| 2025-02-21 | 5.96 | 5.99 | 5.86 | 5.9 | -1.17% | 283,232 | 167,309,153 |
| 2025-02-20 | 6 | 6.01 | 5.9 | 5.97 | -0.83% | 245,339 | 145,957,032 |
| 2025-02-19 | 6.08 | 6.11 | 5.97 | 6.02 | -0.82% | 240,501 | 144,897,095 |
| 2025-02-18 | 6.13 | 6.18 | 6.03 | 6.07 | -1.46% | 177,963 | 108,997,275 |
| 2025-02-17 | 6.15 | 6.21 | 6.05 | 6.16 | 0% | 234,347 | 143,661,971 |
| 2025-02-14 | 6.18 | 6.21 | 6.13 | 6.16 | -0.16% | 133,714 | 82,421,377 |
| 2025-02-13 | 6.22 | 6.24 | 6.17 | 6.17 | -1.12% | 143,133 | 88,526,071 |
| 2025-02-12 | 6.2 | 6.25 | 6.15 | 6.24 | +0.16% | 169,108 | 104,855,137 |
| 2025-02-11 | 6.34 | 6.34 | 6.2 | 6.23 | -1.27% | 171,454 | 106,801,553 |
| 2025-02-10 | 6.4 | 6.42 | 6.28 | 6.31 | -1.25% | 253,203 | 160,471,497 |
| 2025-02-07 | 6.28 | 6.44 | 6.25 | 6.39 | +1.59% | 196,453 | 124,822,056 |
| 2025-02-06 | 6.18 | 6.29 | 6.15 | 6.29 | +1.45% | 150,651 | 93,934,585 |
| 2025-02-05 | 6.19 | 6.25 | 6.15 | 6.2 | +0.65% | 133,710 | 82,887,441 |
| 2025-01-27 | 6.17 | 6.25 | 6.13 | 6.16 | -0.16% | 101,427 | 62,820,028 |
| 2025-01-24 | 6.11 | 6.22 | 6.08 | 6.17 | +0.98% | 148,618 | 91,816,771 |
| 2025-01-23 | 6.13 | 6.23 | 6.11 | 6.11 | +0.33% | 148,109 | 91,353,101 |
| 2025-01-22 | 6.08 | 6.13 | 6.07 | 6.09 | -0.16% | 93,859 | 57,237,037 |
| 2025-01-21 | 6.16 | 6.18 | 6.07 | 6.1 | -0.33% | 91,805 | 56,099,668 |
| 2025-01-20 | 6.08 | 6.24 | 6.05 | 6.12 | +1.16% | 173,540 | 106,596,463 |
| 2025-01-17 | 6.01 | 6.07 | 5.99 | 6.05 | +0.17% | 97,180 | 58,646,215 |
| 2025-01-16 | 6.01 | 6.14 | 6.01 | 6.04 | +0.83% | 129,896 | 78,801,793 |
| 2025-01-15 | 6.07 | 6.1 | 5.98 | 5.99 | -1.32% | 110,581 | 66,474,066 |
| 2025-01-14 | 5.88 | 6.08 | 5.88 | 6.07 | +3.23% | 164,577 | 98,859,554 |
| 2025-01-13 | 5.91 | 5.92 | 5.79 | 5.88 | -0.68% | 126,392 | 73,906,169 |
| 2025-01-10 | 6.06 | 6.09 | 5.91 | 5.92 | -1.66% | 139,547 | 83,791,511 |
| 2025-01-09 | 6 | 6.09 | 5.96 | 6.02 | -0.17% | 127,662 | 77,201,611 |
| 2025-01-08 | 6.07 | 6.07 | 5.9 | 6.03 | -0.66% | 175,922 | 105,416,017 |
| 2025-01-07 | 6.02 | 6.1 | 5.94 | 6.07 | +1% | 147,883 | 89,063,255 |
| 2025-01-06 | 6 | 6.11 | 5.94 | 6.01 | -0.33% | 160,893 | 96,756,261 |
| 2025-01-03 | 6.2 | 6.28 | 6.02 | 6.03 | -2.58% | 212,492 | 130,563,955 |
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：