股票概览
6.39
+0.16%
+0.01
6.36
开盘价
6.44
最高价
6.36
最低价
111,929
成交量
数据更新至: 2025-03-25
技术指标
6.39
MA5 (5日均线)
6.37
MA10 (10日均线)
6.27
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 | 6.36 | 6.44 | 6.36 | 6.39 | +0.16% | 111,929 | 71,690,650 |
| 2025-03-24 | 6.38 | 6.43 | 6.31 | 6.38 | 0% | 202,536 | 128,768,780 |
| 2025-03-21 | 6.38 | 6.48 | 6.36 | 6.38 | 0% | 252,627 | 162,015,136 |
| 2025-03-20 | 6.39 | 6.42 | 6.36 | 6.38 | -0.31% | 166,039 | 106,122,370 |
| 2025-03-19 | 6.47 | 6.47 | 6.37 | 6.4 | -1.08% | 203,810 | 130,534,470 |
| 2025-03-18 | 6.45 | 6.48 | 6.41 | 6.47 | +0.31% | 197,251 | 127,123,853 |
| 2025-03-17 | 6.34 | 6.48 | 6.34 | 6.45 | +1.74% | 376,049 | 241,924,962 |
| 2025-03-14 | 6.33 | 6.36 | 6.28 | 6.34 | +0.16% | 295,534 | 187,166,949 |
| 2025-03-13 | 6.21 | 6.35 | 6.18 | 6.33 | +1.93% | 516,316 | 324,281,060 |
| 2025-03-12 | 6.1 | 6.23 | 6.09 | 6.21 | +1.8% | 373,818 | 230,720,258 |
| 2025-03-11 | 6.04 | 6.11 | 5.99 | 6.1 | +0.66% | 255,744 | 154,845,809 |
| 2025-03-10 | 6.13 | 6.14 | 6.04 | 6.06 | -1.14% | 323,852 | 196,656,689 |
| 2025-03-07 | 6.16 | 6.19 | 6.1 | 6.13 | -0.81% | 240,056 | 147,522,701 |
| 2025-03-06 | 6.16 | 6.19 | 6.08 | 6.18 | +0.65% | 313,949 | 192,760,227 |
| 2025-03-05 | 6.17 | 6.19 | 6.1 | 6.14 | -0.32% | 177,532 | 108,902,034 |
| 2025-03-04 | 6.16 | 6.18 | 6.12 | 6.16 | -0.16% | 148,143 | 91,211,156 |
| 2025-03-03 | 6.16 | 6.23 | 6.15 | 6.17 | +0.49% | 195,053 | 120,638,990 |
| 2025-02-28 | 6.22 | 6.23 | 6.13 | 6.14 | -1.13% | 216,492 | 133,778,974 |
| 2025-02-27 | 6.29 | 6.32 | 6.18 | 6.21 | -1.27% | 258,705 | 161,086,029 |
| 2025-02-26 | 6.22 | 6.31 | 6.22 | 6.29 | +1.29% | 233,667 | 146,550,160 |
| 2025-02-25 | 6.26 | 6.3 | 6.2 | 6.21 | -0.96% | 235,345 | 147,025,204 |
| 2025-02-24 | 6.15 | 6.32 | 6.15 | 6.27 | +2.12% | 406,938 | 254,969,304 |
| 2025-02-21 | 6.14 | 6.17 | 6.1 | 6.14 | -0.32% | 235,675 | 144,481,765 |
| 2025-02-20 | 6.22 | 6.24 | 6.15 | 6.16 | -1.28% | 226,573 | 139,914,208 |
| 2025-02-19 | 6.24 | 6.28 | 6.21 | 6.24 | 0% | 176,247 | 109,936,395 |
| 2025-02-18 | 6.28 | 6.32 | 6.22 | 6.24 | -0.95% | 220,048 | 138,078,545 |
| 2025-02-17 | 6.31 | 6.33 | 6.26 | 6.3 | -0.32% | 206,296 | 129,729,374 |
| 2025-02-14 | 6.34 | 6.36 | 6.27 | 6.32 | -0.47% | 222,320 | 140,068,130 |
| 2025-02-13 | 6.36 | 6.39 | 6.32 | 6.35 | -0.31% | 220,672 | 140,168,721 |
| 2025-02-12 | 6.41 | 6.43 | 6.28 | 6.37 | -0.62% | 337,799 | 214,347,597 |
| 2025-02-11 | 6.39 | 6.43 | 6.36 | 6.41 | +0.63% | 273,712 | 175,016,026 |
| 2025-02-10 | 6.38 | 6.45 | 6.35 | 6.37 | 0% | 351,505 | 224,961,520 |
| 2025-02-07 | 6.31 | 6.42 | 6.28 | 6.37 | +0.79% | 287,864 | 183,021,841 |
| 2025-02-06 | 6.28 | 6.33 | 6.26 | 6.32 | +0.48% | 202,114 | 127,232,707 |
| 2025-02-05 | 6.39 | 6.4 | 6.24 | 6.29 | -1.26% | 285,178 | 179,191,666 |
| 2025-01-27 | 6.32 | 6.43 | 6.31 | 6.37 | +1.11% | 216,869 | 138,426,488 |
| 2025-01-24 | 6.27 | 6.33 | 6.22 | 6.3 | +0.64% | 194,609 | 122,184,452 |
| 2025-01-23 | 6.25 | 6.36 | 6.25 | 6.26 | +0.81% | 217,705 | 137,380,943 |
| 2025-01-22 | 6.24 | 6.25 | 6.18 | 6.21 | -0.32% | 146,467 | 90,951,411 |
| 2025-01-21 | 6.33 | 6.35 | 6.21 | 6.23 | -1.27% | 209,691 | 131,121,358 |
| 2025-01-20 | 6.36 | 6.44 | 6.3 | 6.31 | -0.47% | 217,339 | 138,222,636 |
| 2025-01-17 | 6.31 | 6.35 | 6.23 | 6.34 | +0.32% | 198,057 | 124,713,881 |
| 2025-01-16 | 6.35 | 6.4 | 6.3 | 6.32 | -0.32% | 230,378 | 146,106,442 |
| 2025-01-15 | 6.37 | 6.39 | 6.31 | 6.34 | -0.47% | 217,205 | 137,794,125 |
| 2025-01-14 | 6.27 | 6.38 | 6.27 | 6.37 | +1.59% | 302,289 | 191,648,549 |
| 2025-01-13 | 6.27 | 6.35 | 6.21 | 6.27 | -0.79% | 235,982 | 147,887,058 |
| 2025-01-10 | 6.38 | 6.4 | 6.28 | 6.32 | -0.63% | 231,184 | 146,211,522 |
| 2025-01-09 | 6.51 | 6.51 | 6.36 | 6.36 | -2.6% | 279,571 | 178,829,279 |
| 2025-01-08 | 6.53 | 6.58 | 6.41 | 6.53 | 0% | 247,453 | 160,919,336 |
| 2025-01-07 | 6.73 | 6.74 | 6.46 | 6.53 | -2.97% | 377,319 | 246,967,271 |
| 2025-01-06 | 6.74 | 6.82 | 6.65 | 6.73 | -0.44% | 293,070 | 196,726,146 |
| 2025-01-03 | 6.87 | 6.95 | 6.73 | 6.76 | -1.46% | 300,406 | 205,204,988 |
| 2025-01-02 | 7.2 | 7.25 | 6.83 | 6.86 | -4.59% | 441,392 | 309,794,648 |
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：