股票概览
6.67
-0.3%
-0.02
6.71
开盘价
6.75
最高价
6.64
最低价
427,244
成交量
数据更新至: 2025-03-25
技术指标
6.56
MA5 (5日均线)
6.52
MA10 (10日均线)
6.36
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 | 6.71 | 6.75 | 6.64 | 6.67 | -0.3% | 427,244 | 285,992,641 |
| 2025-03-24 | 6.56 | 6.78 | 6.55 | 6.69 | +2.45% | 928,803 | 619,735,116 |
| 2025-03-21 | 6.5 | 6.57 | 6.42 | 6.53 | +1.08% | 808,618 | 525,787,407 |
| 2025-03-20 | 6.46 | 6.52 | 6.45 | 6.46 | +0.16% | 331,650 | 214,863,391 |
| 2025-03-19 | 6.44 | 6.5 | 6.42 | 6.45 | 0% | 379,112 | 244,654,656 |
| 2025-03-18 | 6.44 | 6.47 | 6.42 | 6.45 | +0.16% | 346,980 | 223,399,898 |
| 2025-03-17 | 6.51 | 6.58 | 6.43 | 6.44 | -0.92% | 498,807 | 323,212,102 |
| 2025-03-14 | 6.5 | 6.53 | 6.42 | 6.5 | +0.78% | 583,981 | 377,648,434 |
| 2025-03-13 | 6.56 | 6.57 | 6.39 | 6.45 | -1.68% | 727,718 | 468,788,052 |
| 2025-03-12 | 6.6 | 6.64 | 6.53 | 6.56 | 0% | 500,198 | 328,447,600 |
| 2025-03-11 | 6.41 | 6.57 | 6.41 | 6.56 | +1.08% | 703,385 | 457,629,267 |
| 2025-03-10 | 6.52 | 6.53 | 6.37 | 6.49 | +1.25% | 724,572 | 466,761,983 |
| 2025-03-07 | 6.26 | 6.46 | 6.21 | 6.41 | +2.23% | 890,254 | 568,417,658 |
| 2025-03-06 | 6.21 | 6.3 | 6.15 | 6.27 | +1.13% | 637,285 | 397,538,531 |
| 2025-03-05 | 6.03 | 6.27 | 6.03 | 6.2 | +2.31% | 817,542 | 503,255,590 |
| 2025-03-04 | 5.96 | 6.11 | 5.93 | 6.06 | +1.85% | 714,333 | 431,072,986 |
| 2025-03-03 | 5.93 | 5.99 | 5.92 | 5.95 | +0.51% | 528,076 | 314,225,932 |
| 2025-02-28 | 6 | 6.01 | 5.91 | 5.92 | -1.5% | 614,158 | 365,184,723 |
| 2025-02-27 | 6.08 | 6.09 | 5.95 | 6.01 | -1.48% | 491,572 | 295,315,636 |
| 2025-02-26 | 5.89 | 6.13 | 5.87 | 6.1 | +3.92% | 1,045,045 | 629,834,378 |
| 2025-02-25 | 5.92 | 5.92 | 5.83 | 5.87 | -1.01% | 404,730 | 237,961,025 |
| 2025-02-24 | 5.89 | 5.98 | 5.88 | 5.93 | +0.85% | 530,192 | 314,837,146 |
| 2025-02-21 | 5.9 | 5.94 | 5.85 | 5.88 | -0.34% | 464,849 | 273,348,165 |
| 2025-02-20 | 6 | 6.01 | 5.87 | 5.9 | -1.01% | 421,277 | 249,328,912 |
| 2025-02-19 | 5.83 | 6.02 | 5.82 | 5.96 | +2.41% | 803,074 | 476,567,677 |
| 2025-02-18 | 5.85 | 5.87 | 5.8 | 5.82 | -0.34% | 431,592 | 251,794,627 |
| 2025-02-17 | 5.85 | 5.87 | 5.81 | 5.84 | -0.34% | 295,158 | 172,129,315 |
| 2025-02-14 | 5.88 | 5.9 | 5.82 | 5.86 | -0.34% | 322,398 | 188,768,077 |
| 2025-02-13 | 5.92 | 5.95 | 5.87 | 5.88 | -0.68% | 391,681 | 231,222,465 |
| 2025-02-12 | 5.93 | 5.96 | 5.89 | 5.92 | -0.17% | 339,782 | 201,273,424 |
| 2025-02-11 | 5.91 | 5.96 | 5.89 | 5.93 | +0.34% | 385,254 | 228,109,018 |
| 2025-02-10 | 5.96 | 5.97 | 5.88 | 5.91 | -0.67% | 370,195 | 219,207,732 |
| 2025-02-07 | 5.88 | 5.99 | 5.84 | 5.95 | +1.19% | 448,952 | 266,407,667 |
| 2025-02-06 | 5.82 | 5.89 | 5.81 | 5.88 | +1.03% | 354,597 | 207,286,933 |
| 2025-02-05 | 6.01 | 6.02 | 5.82 | 5.82 | -3% | 389,747 | 229,127,544 |
| 2025-01-27 | 5.96 | 6.03 | 5.93 | 6 | +1.18% | 313,654 | 187,678,023 |
| 2025-01-24 | 5.82 | 5.93 | 5.82 | 5.93 | +1.54% | 244,162 | 143,975,778 |
| 2025-01-23 | 5.87 | 5.92 | 5.82 | 5.84 | +0.34% | 285,842 | 167,845,542 |
| 2025-01-22 | 5.81 | 5.83 | 5.77 | 5.82 | 0% | 155,771 | 90,371,030 |
| 2025-01-21 | 5.91 | 5.93 | 5.77 | 5.82 | -1.19% | 231,505 | 134,727,144 |
| 2025-01-20 | 5.9 | 5.96 | 5.88 | 5.89 | +0.17% | 284,465 | 168,373,155 |
| 2025-01-17 | 5.82 | 5.91 | 5.77 | 5.88 | +1.03% | 320,833 | 187,833,343 |
| 2025-01-16 | 5.8 | 5.87 | 5.79 | 5.82 | +0.69% | 266,794 | 155,686,312 |
| 2025-01-15 | 5.83 | 5.84 | 5.77 | 5.78 | -0.86% | 296,359 | 171,737,220 |
| 2025-01-14 | 5.7 | 5.85 | 5.67 | 5.83 | +2.64% | 349,204 | 201,697,312 |
| 2025-01-13 | 5.75 | 5.79 | 5.65 | 5.68 | -1.56% | 407,912 | 233,001,897 |
| 2025-01-10 | 5.81 | 5.84 | 5.76 | 5.77 | -0.69% | 265,818 | 154,045,780 |
| 2025-01-09 | 5.95 | 5.95 | 5.8 | 5.81 | -2.35% | 433,159 | 253,709,206 |
| 2025-01-08 | 5.97 | 5.99 | 5.87 | 5.95 | -0.34% | 351,890 | 208,613,703 |
| 2025-01-07 | 5.99 | 6.04 | 5.89 | 5.97 | -0.5% | 330,476 | 196,603,509 |
| 2025-01-06 | 5.97 | 6.03 | 5.92 | 6 | +0.67% | 359,349 | 214,760,645 |
| 2025-01-03 | 6.05 | 6.12 | 5.93 | 5.96 | -0.83% | 386,775 | 233,091,007 |
| 2025-01-02 | 6.19 | 6.22 | 5.97 | 6.01 | -2.75% | 434,206 | 265,255,687 |
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：