股票概览
6.67
+4.71%
+0.3
6.37
开盘价
6.76
最高价
6.3
最低价
187,697
成交量
数据更新至: 2025-03-25
技术指标
6.44
MA5 (5日均线)
6.30
MA10 (10日均线)
6.18
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 | 6.37 | 6.76 | 6.3 | 6.67 | +4.71% | 187,697 | 122,534,033 |
| 2025-03-24 | 6.47 | 6.5 | 6.29 | 6.37 | -1.39% | 117,986 | 75,181,393 |
| 2025-03-21 | 6.37 | 6.59 | 6.37 | 6.46 | +1.1% | 187,209 | 121,588,567 |
| 2025-03-20 | 6.35 | 6.48 | 6.25 | 6.39 | +1.43% | 135,903 | 86,817,345 |
| 2025-03-19 | 6.29 | 6.36 | 6.15 | 6.3 | +0.16% | 99,945 | 62,928,233 |
| 2025-03-18 | 6.22 | 6.29 | 6.18 | 6.29 | +1.45% | 84,835 | 53,024,936 |
| 2025-03-17 | 6.15 | 6.22 | 6.15 | 6.2 | +0.65% | 62,393 | 38,637,267 |
| 2025-03-14 | 6.06 | 6.17 | 6.05 | 6.16 | +1.65% | 71,661 | 43,833,099 |
| 2025-03-13 | 6.05 | 6.16 | 5.99 | 6.06 | +0.17% | 54,441 | 32,901,601 |
| 2025-03-12 | 6.05 | 6.08 | 6 | 6.05 | 0% | 41,970 | 25,315,485 |
| 2025-03-11 | 5.98 | 6.05 | 5.93 | 6.05 | +1% | 47,177 | 28,271,476 |
| 2025-03-10 | 5.95 | 6.08 | 5.95 | 5.99 | 0% | 49,080 | 29,483,910 |
| 2025-03-07 | 6.03 | 6.04 | 5.96 | 5.99 | -0.5% | 41,969 | 25,206,815 |
| 2025-03-06 | 6.03 | 6.06 | 5.99 | 6.02 | -0.17% | 56,812 | 34,216,973 |
| 2025-03-05 | 6.1 | 6.18 | 5.96 | 6.03 | -1.47% | 62,200 | 37,440,471 |
| 2025-03-04 | 6.1 | 6.13 | 6.05 | 6.12 | +0.49% | 41,300 | 25,213,970 |
| 2025-03-03 | 6.06 | 6.18 | 6.04 | 6.09 | +0.83% | 78,130 | 47,808,686 |
| 2025-02-28 | 6.1 | 6.13 | 6.03 | 6.04 | -1.31% | 67,007 | 40,643,389 |
| 2025-02-27 | 6.17 | 6.22 | 6.06 | 6.12 | -1.13% | 64,445 | 39,394,301 |
| 2025-02-26 | 6.05 | 6.19 | 6.05 | 6.19 | +2.31% | 65,272 | 40,138,697 |
| 2025-02-25 | 6.13 | 6.18 | 6.04 | 6.05 | -1.31% | 44,797 | 27,219,265 |
| 2025-02-24 | 6.16 | 6.24 | 6.1 | 6.13 | -0.33% | 69,899 | 43,140,446 |
| 2025-02-21 | 6.17 | 6.23 | 6.06 | 6.15 | -0.16% | 58,510 | 35,894,821 |
| 2025-02-20 | 6.13 | 6.2 | 6.11 | 6.16 | +0.16% | 46,052 | 28,349,529 |
| 2025-02-19 | 6.08 | 6.36 | 6.02 | 6.15 | +1.32% | 77,048 | 47,606,672 |
| 2025-02-18 | 6.09 | 6.2 | 6.04 | 6.07 | -0.65% | 55,687 | 34,097,874 |
| 2025-02-17 | 6.09 | 6.15 | 6.06 | 6.11 | +0.33% | 34,500 | 21,074,127 |
| 2025-02-14 | 6.09 | 6.14 | 6.06 | 6.09 | -0.49% | 44,299 | 27,010,750 |
| 2025-02-13 | 6.14 | 6.18 | 6.11 | 6.12 | -0.33% | 38,303 | 23,506,662 |
| 2025-02-12 | 6.18 | 6.21 | 6.1 | 6.14 | -0.97% | 43,930 | 26,984,459 |
| 2025-02-11 | 6.14 | 6.2 | 6.08 | 6.2 | +1.47% | 71,434 | 43,961,612 |
| 2025-02-10 | 6.1 | 6.17 | 6.07 | 6.11 | +0.83% | 57,110 | 34,929,609 |
| 2025-02-07 | 5.98 | 6.07 | 5.95 | 6.06 | +2.02% | 74,116 | 44,637,130 |
| 2025-02-06 | 5.89 | 6.03 | 5.87 | 5.94 | +0.34% | 46,555 | 27,603,140 |
| 2025-02-05 | 5.9 | 6 | 5.88 | 5.92 | -0.17% | 59,335 | 35,207,894 |
| 2025-01-27 | 5.8 | 6.02 | 5.79 | 5.93 | +2.6% | 68,993 | 41,092,518 |
| 2025-01-24 | 5.75 | 5.82 | 5.68 | 5.78 | -0.17% | 41,819 | 24,065,425 |
| 2025-01-23 | 5.81 | 5.87 | 5.79 | 5.79 | 0% | 34,003 | 19,835,673 |
| 2025-01-22 | 5.79 | 5.85 | 5.75 | 5.79 | -0.86% | 33,787 | 19,594,830 |
| 2025-01-21 | 5.88 | 5.92 | 5.79 | 5.84 | -0.51% | 38,333 | 22,356,866 |
| 2025-01-20 | 5.85 | 5.93 | 5.77 | 5.87 | +1.03% | 57,615 | 33,816,444 |
| 2025-01-17 | 5.76 | 5.85 | 5.73 | 5.81 | +0.52% | 30,799 | 17,873,020 |
| 2025-01-16 | 5.79 | 5.86 | 5.75 | 5.78 | +0.17% | 43,652 | 25,325,988 |
| 2025-01-15 | 5.8 | 5.84 | 5.73 | 5.77 | -0.52% | 38,772 | 22,355,879 |
| 2025-01-14 | 5.6 | 5.81 | 5.6 | 5.8 | +3.39% | 58,316 | 33,650,866 |
| 2025-01-13 | 5.46 | 5.62 | 5.42 | 5.61 | +1.63% | 51,962 | 28,899,066 |
| 2025-01-10 | 5.62 | 5.72 | 5.52 | 5.52 | -2.3% | 63,717 | 35,801,930 |
| 2025-01-09 | 5.65 | 5.87 | 5.6 | 5.65 | -0.53% | 64,971 | 37,182,628 |
| 2025-01-08 | 5.62 | 5.7 | 5.51 | 5.68 | +0.18% | 55,865 | 31,437,926 |
| 2025-01-07 | 5.59 | 5.68 | 5.5 | 5.67 | +0.71% | 61,287 | 34,237,122 |
| 2025-01-06 | 5.5 | 5.67 | 5.37 | 5.63 | +1.81% | 79,266 | 44,220,989 |
| 2025-01-03 | 5.69 | 5.76 | 5.51 | 5.53 | -3.32% | 83,143 | 46,719,352 |
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：