股票概览
6.2
-0.32%
-0.02
6.26
开盘价
6.3
最高价
6.14
最低价
93,641
成交量
数据更新至: 2025-03-25
技术指标
6.40
MA5 (5日均线)
6.47
MA10 (10日均线)
6.47
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 | 6.26 | 6.3 | 6.14 | 6.2 | -0.32% | 93,641 | 58,171,777 |
| 2025-03-24 | 6.39 | 6.42 | 6.1 | 6.22 | -3.12% | 252,423 | 157,566,324 |
| 2025-03-21 | 6.6 | 6.6 | 6.4 | 6.42 | -2.87% | 237,577 | 153,813,678 |
| 2025-03-20 | 6.52 | 6.71 | 6.5 | 6.61 | +1.07% | 262,521 | 173,894,677 |
| 2025-03-19 | 6.51 | 6.58 | 6.48 | 6.54 | 0% | 146,859 | 95,972,962 |
| 2025-03-18 | 6.63 | 6.69 | 6.51 | 6.54 | -0.46% | 180,126 | 118,348,641 |
| 2025-03-17 | 6.6 | 6.65 | 6.5 | 6.57 | -0.15% | 190,417 | 125,101,284 |
| 2025-03-14 | 6.4 | 6.61 | 6.38 | 6.58 | +1.86% | 263,433 | 171,638,865 |
| 2025-03-13 | 6.45 | 6.55 | 6.35 | 6.46 | -0.77% | 304,475 | 196,028,996 |
| 2025-03-12 | 6.66 | 6.94 | 6.5 | 6.51 | +1.56% | 514,778 | 345,662,900 |
| 2025-03-11 | 6.41 | 6.46 | 6.32 | 6.41 | -1.23% | 159,820 | 102,128,951 |
| 2025-03-10 | 6.44 | 6.59 | 6.4 | 6.49 | +0.78% | 202,069 | 130,660,856 |
| 2025-03-07 | 6.54 | 6.64 | 6.39 | 6.44 | -2.13% | 257,359 | 167,575,549 |
| 2025-03-06 | 6.59 | 6.69 | 6.51 | 6.58 | -0.15% | 330,927 | 218,099,361 |
| 2025-03-05 | 6.45 | 6.6 | 6.45 | 6.59 | +2.65% | 291,740 | 190,656,539 |
| 2025-03-04 | 6.25 | 6.48 | 6.18 | 6.42 | +1.74% | 215,452 | 137,412,447 |
| 2025-03-03 | 6.33 | 6.4 | 6.25 | 6.31 | +0.16% | 214,843 | 135,972,317 |
| 2025-02-28 | 6.59 | 6.61 | 6.29 | 6.3 | -5.12% | 329,194 | 210,500,488 |
| 2025-02-27 | 6.54 | 6.69 | 6.52 | 6.64 | +1.53% | 319,993 | 211,152,577 |
| 2025-02-26 | 6.55 | 6.62 | 6.47 | 6.54 | +0.77% | 281,564 | 184,406,939 |
| 2025-02-25 | 6.66 | 6.73 | 6.47 | 6.49 | -2.84% | 423,795 | 278,602,628 |
| 2025-02-24 | 6.8 | 6.85 | 6.6 | 6.68 | -2.62% | 449,460 | 301,752,542 |
| 2025-02-21 | 7.13 | 7.14 | 6.65 | 6.86 | -4.19% | 562,879 | 383,780,362 |
| 2025-02-20 | 7.16 | 7.21 | 7.08 | 7.16 | -0.14% | 250,050 | 178,209,001 |
| 2025-02-19 | 7.11 | 7.27 | 7.07 | 7.17 | +0.7% | 310,629 | 222,453,443 |
| 2025-02-18 | 7.38 | 7.41 | 7.1 | 7.12 | -4.04% | 358,954 | 260,143,210 |
| 2025-02-17 | 7.5 | 7.55 | 7.27 | 7.42 | -1.98% | 379,034 | 280,681,108 |
| 2025-02-14 | 7.69 | 7.92 | 7.53 | 7.57 | -1.17% | 466,903 | 359,335,299 |
| 2025-02-13 | 7.68 | 7.85 | 7.5 | 7.66 | -0.26% | 542,906 | 416,992,506 |
| 2025-02-12 | 7.44 | 7.73 | 7.32 | 7.68 | +4.07% | 509,182 | 384,932,914 |
| 2025-02-11 | 7.57 | 7.67 | 7.34 | 7.38 | -3.91% | 536,696 | 398,333,998 |
| 2025-02-10 | 7.93 | 8.09 | 7.52 | 7.68 | +2.54% | 866,655 | 672,755,643 |
| 2025-02-07 | 6.89 | 7.58 | 6.89 | 7.49 | +8.71% | 859,155 | 632,364,519 |
| 2025-02-06 | 6.74 | 6.9 | 6.71 | 6.89 | +1.92% | 287,121 | 196,258,203 |
| 2025-02-05 | 6.62 | 6.86 | 6.47 | 6.76 | +2.11% | 387,695 | 259,381,701 |
| 2025-01-27 | 6.7 | 6.77 | 6.56 | 6.62 | -0.45% | 250,741 | 167,004,842 |
| 2025-01-24 | 6.6 | 6.8 | 6.54 | 6.65 | +1.22% | 320,915 | 213,482,011 |
| 2025-01-23 | 6.64 | 6.84 | 6.52 | 6.57 | -0.61% | 272,130 | 181,150,509 |
| 2025-01-22 | 6.74 | 6.75 | 6.32 | 6.61 | -1.93% | 370,157 | 241,561,164 |
| 2025-01-21 | 6.75 | 7.01 | 6.65 | 6.74 | -0.44% | 447,102 | 304,480,655 |
| 2025-01-20 | 6.62 | 6.83 | 6.5 | 6.77 | +3.68% | 331,109 | 222,415,791 |
| 2025-01-17 | 6.56 | 6.61 | 6.45 | 6.53 | -0.76% | 170,157 | 111,110,321 |
| 2025-01-16 | 6.58 | 6.83 | 6.48 | 6.58 | 0% | 243,855 | 161,673,388 |
| 2025-01-15 | 6.68 | 6.72 | 6.45 | 6.58 | -1.5% | 293,078 | 192,755,290 |
| 2025-01-14 | 6.07 | 6.69 | 6.07 | 6.68 | +8.62% | 450,287 | 293,030,071 |
| 2025-01-13 | 6.06 | 6.21 | 5.93 | 6.15 | +0.49% | 220,857 | 134,421,693 |
| 2025-01-10 | 6.39 | 6.39 | 6.11 | 6.12 | -3.77% | 265,683 | 166,023,659 |
| 2025-01-09 | 6.18 | 6.47 | 6.17 | 6.36 | +2.25% | 318,239 | 202,093,212 |
| 2025-01-08 | 6.45 | 6.45 | 6 | 6.22 | -4.16% | 479,875 | 296,377,124 |
| 2025-01-07 | 6.38 | 6.49 | 6.25 | 6.49 | +1.25% | 383,911 | 244,481,231 |
| 2025-01-06 | 6.21 | 6.45 | 6.03 | 6.41 | +0.94% | 499,378 | 314,986,102 |
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：