股票概览
6.36
-0.16%
-0.01
6.35
开盘价
6.38
最高价
6.27
最低价
45,693
成交量
数据更新至: 2025-03-25
技术指标
6.45
MA5 (5日均线)
6.43
MA10 (10日均线)
6.41
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 | 6.35 | 6.38 | 6.27 | 6.36 | -0.16% | 45,693 | 28,889,379 |
| 2025-03-24 | 6.34 | 6.53 | 6.25 | 6.37 | -0.93% | 92,041 | 58,607,922 |
| 2025-03-21 | 6.65 | 6.73 | 6.4 | 6.43 | -1.83% | 139,568 | 91,270,462 |
| 2025-03-20 | 6.53 | 6.58 | 6.47 | 6.55 | +0.46% | 76,240 | 49,740,861 |
| 2025-03-19 | 6.47 | 6.59 | 6.45 | 6.52 | +0.46% | 95,165 | 61,955,200 |
| 2025-03-18 | 6.48 | 6.5 | 6.43 | 6.49 | +0.46% | 55,787 | 36,071,072 |
| 2025-03-17 | 6.5 | 6.55 | 6.42 | 6.46 | -0.46% | 117,742 | 76,265,578 |
| 2025-03-14 | 6.33 | 6.49 | 6.3 | 6.49 | +2.53% | 130,206 | 83,637,663 |
| 2025-03-13 | 6.29 | 6.35 | 6.22 | 6.33 | +0.64% | 82,053 | 51,630,663 |
| 2025-03-12 | 6.29 | 6.36 | 6.26 | 6.29 | 0% | 64,996 | 40,894,328 |
| 2025-03-11 | 6.25 | 6.3 | 6.15 | 6.29 | +0.16% | 74,657 | 46,602,599 |
| 2025-03-10 | 6.23 | 6.33 | 6.22 | 6.28 | +1.29% | 94,351 | 59,036,844 |
| 2025-03-07 | 6.24 | 6.29 | 6.18 | 6.2 | -0.64% | 90,953 | 56,613,671 |
| 2025-03-06 | 6.27 | 6.35 | 6.23 | 6.24 | -0.16% | 127,841 | 80,241,911 |
| 2025-03-05 | 6.46 | 6.46 | 6.2 | 6.25 | -3.1% | 134,441 | 84,199,951 |
| 2025-03-04 | 6.46 | 6.49 | 6.42 | 6.45 | -0.46% | 67,444 | 43,550,411 |
| 2025-03-03 | 6.51 | 6.62 | 6.44 | 6.48 | 0% | 58,125 | 38,028,368 |
| 2025-02-28 | 6.63 | 6.67 | 6.45 | 6.48 | -2.99% | 60,319 | 39,458,355 |
| 2025-02-27 | 6.62 | 6.68 | 6.54 | 6.68 | +0.6% | 56,562 | 37,482,048 |
| 2025-02-26 | 6.6 | 6.65 | 6.56 | 6.64 | +0.91% | 47,435 | 31,344,053 |
| 2025-02-25 | 6.72 | 6.72 | 6.58 | 6.58 | -1.79% | 54,686 | 36,293,639 |
| 2025-02-24 | 6.66 | 6.74 | 6.62 | 6.7 | 0% | 53,668 | 35,837,342 |
| 2025-02-21 | 6.75 | 6.82 | 6.61 | 6.7 | -0.59% | 59,827 | 39,861,847 |
| 2025-02-20 | 6.7 | 6.83 | 6.68 | 6.74 | +1.05% | 48,517 | 32,822,951 |
| 2025-02-19 | 6.63 | 6.71 | 6.63 | 6.67 | +0.15% | 46,281 | 30,854,983 |
| 2025-02-18 | 6.88 | 6.88 | 6.62 | 6.66 | -3.2% | 61,974 | 41,814,634 |
| 2025-02-17 | 6.8 | 6.93 | 6.8 | 6.88 | +1.33% | 64,172 | 44,100,671 |
| 2025-02-14 | 6.76 | 6.85 | 6.7 | 6.79 | +0.44% | 46,955 | 31,924,100 |
| 2025-02-13 | 6.8 | 6.82 | 6.74 | 6.76 | -0.59% | 44,661 | 30,252,604 |
| 2025-02-12 | 6.78 | 6.81 | 6.73 | 6.8 | 0% | 48,890 | 33,104,965 |
| 2025-02-11 | 6.85 | 6.89 | 6.72 | 6.8 | -1.02% | 56,521 | 38,289,581 |
| 2025-02-10 | 6.71 | 6.87 | 6.7 | 6.87 | +2.38% | 75,834 | 51,673,940 |
| 2025-02-07 | 6.63 | 6.81 | 6.61 | 6.71 | +1.05% | 88,594 | 59,511,575 |
| 2025-02-06 | 6.58 | 6.64 | 6.48 | 6.64 | +1.07% | 61,959 | 40,675,827 |
| 2025-02-05 | 6.58 | 6.6 | 6.51 | 6.57 | +1.23% | 52,475 | 34,417,510 |
| 2025-01-27 | 6.41 | 6.55 | 6.41 | 6.49 | +1.25% | 54,496 | 35,474,680 |
| 2025-01-24 | 6.41 | 6.42 | 6.32 | 6.41 | -0.16% | 48,205 | 30,695,492 |
| 2025-01-23 | 6.44 | 6.7 | 6.41 | 6.42 | +0.47% | 56,104 | 36,583,433 |
| 2025-01-22 | 6.43 | 6.46 | 6.36 | 6.39 | -1.24% | 33,408 | 21,414,624 |
| 2025-01-21 | 6.54 | 6.59 | 6.42 | 6.47 | -1.07% | 39,781 | 25,715,523 |
| 2025-01-20 | 6.52 | 6.57 | 6.46 | 6.54 | +0.46% | 45,565 | 29,798,909 |
| 2025-01-17 | 6.45 | 6.53 | 6.39 | 6.51 | +0.46% | 39,223 | 25,390,227 |
| 2025-01-16 | 6.49 | 6.6 | 6.39 | 6.48 | +0.47% | 57,233 | 37,162,771 |
| 2025-01-15 | 6.51 | 6.57 | 6.43 | 6.45 | -1.07% | 59,488 | 38,578,148 |
| 2025-01-14 | 6.33 | 6.53 | 6.29 | 6.52 | +3% | 83,458 | 53,626,503 |
| 2025-01-13 | 6.26 | 6.41 | 6.25 | 6.33 | -1.71% | 51,557 | 32,607,118 |
| 2025-01-10 | 6.82 | 6.85 | 6.43 | 6.44 | -5.43% | 98,222 | 65,060,929 |
| 2025-01-09 | 6.86 | 6.9 | 6.75 | 6.81 | -2.71% | 96,552 | 65,768,785 |
| 2025-01-08 | 6.94 | 7.15 | 6.76 | 7 | -0.28% | 132,505 | 92,195,993 |
| 2025-01-07 | 7.34 | 7.35 | 6.79 | 7.02 | -5.01% | 216,944 | 151,371,838 |
| 2025-01-06 | 6.97 | 7.4 | 6.93 | 7.39 | +9% | 278,126 | 199,415,882 |
| 2025-01-03 | 6.8 | 7.08 | 6.61 | 6.78 | -0.59% | 154,643 | 105,919,038 |
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：