股票概览
6.19
+0.98%
+0.06
6.1
开盘价
6.2
最高价
6.07
最低价
33,428
成交量
数据更新至: 2025-03-25
技术指标
6.30
MA5 (5日均线)
6.35
MA10 (10日均线)
6.38
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 | 6.1 | 6.2 | 6.07 | 6.19 | +0.98% | 33,428 | 20,481,240 |
| 2025-03-24 | 6.32 | 6.38 | 5.99 | 6.13 | -2.7% | 101,788 | 62,709,542 |
| 2025-03-21 | 6.42 | 6.5 | 6.3 | 6.3 | -2.48% | 83,688 | 53,500,858 |
| 2025-03-20 | 6.43 | 6.47 | 6.4 | 6.46 | +0.62% | 47,913 | 30,852,799 |
| 2025-03-19 | 6.43 | 6.5 | 6.39 | 6.42 | -0.62% | 58,335 | 37,553,036 |
| 2025-03-18 | 6.49 | 6.5 | 6.41 | 6.46 | +0.16% | 51,336 | 33,128,276 |
| 2025-03-17 | 6.52 | 6.58 | 6.43 | 6.45 | -0.62% | 81,625 | 52,949,574 |
| 2025-03-14 | 6.3 | 6.49 | 6.27 | 6.49 | +3.02% | 108,149 | 69,403,420 |
| 2025-03-13 | 6.32 | 6.35 | 6.22 | 6.3 | -0.32% | 56,405 | 35,366,437 |
| 2025-03-12 | 6.38 | 6.4 | 6.31 | 6.32 | -0.78% | 55,195 | 35,033,863 |
| 2025-03-11 | 6.36 | 6.41 | 6.29 | 6.37 | -0.78% | 67,532 | 42,795,457 |
| 2025-03-10 | 6.36 | 6.47 | 6.34 | 6.42 | +0.94% | 66,308 | 42,493,915 |
| 2025-03-07 | 6.55 | 6.56 | 6.32 | 6.36 | -2.6% | 90,329 | 57,932,940 |
| 2025-03-06 | 6.35 | 6.53 | 6.3 | 6.53 | +2.35% | 103,874 | 66,919,679 |
| 2025-03-05 | 6.39 | 6.43 | 6.24 | 6.38 | -0.78% | 77,220 | 48,799,276 |
| 2025-03-04 | 6.25 | 6.43 | 6.21 | 6.43 | +2.88% | 78,611 | 49,728,227 |
| 2025-03-03 | 6.43 | 6.48 | 6.24 | 6.25 | -2.5% | 112,701 | 71,504,948 |
| 2025-02-28 | 6.59 | 6.68 | 6.38 | 6.41 | -1.38% | 166,647 | 108,513,395 |
| 2025-02-27 | 6.34 | 6.63 | 6.31 | 6.5 | +2.36% | 200,018 | 130,216,160 |
| 2025-02-26 | 6.25 | 6.35 | 6.25 | 6.35 | +1.28% | 58,889 | 37,096,663 |
| 2025-02-25 | 6.3 | 6.37 | 6.2 | 6.27 | -0.79% | 65,818 | 41,375,298 |
| 2025-02-24 | 6.26 | 6.36 | 6.23 | 6.32 | +0.48% | 68,376 | 43,069,911 |
| 2025-02-21 | 6.35 | 6.39 | 6.21 | 6.29 | -0.79% | 83,953 | 52,641,272 |
| 2025-02-20 | 6.3 | 6.43 | 6.28 | 6.34 | +0.32% | 72,042 | 45,822,572 |
| 2025-02-19 | 6.26 | 6.32 | 6.2 | 6.32 | +1.28% | 75,465 | 47,234,197 |
| 2025-02-18 | 6.55 | 6.55 | 6.2 | 6.24 | -4.88% | 120,007 | 76,178,789 |
| 2025-02-17 | 6.5 | 6.64 | 6.45 | 6.56 | +1.08% | 123,673 | 81,227,334 |
| 2025-02-14 | 6.41 | 6.54 | 6.41 | 6.49 | +1.41% | 102,262 | 66,393,978 |
| 2025-02-13 | 6.48 | 6.52 | 6.37 | 6.4 | -1.54% | 109,450 | 70,514,685 |
| 2025-02-12 | 6.49 | 6.54 | 6.44 | 6.5 | +0.31% | 105,100 | 68,172,340 |
| 2025-02-11 | 6.62 | 6.65 | 6.47 | 6.48 | -2.7% | 134,007 | 87,099,203 |
| 2025-02-10 | 6.57 | 6.7 | 6.54 | 6.66 | +1.22% | 176,473 | 116,764,201 |
| 2025-02-07 | 6.58 | 6.65 | 6.47 | 6.58 | -0.75% | 235,781 | 154,600,637 |
| 2025-02-06 | 6.39 | 6.68 | 6.3 | 6.63 | +3.27% | 249,184 | 162,735,130 |
| 2025-02-05 | 6.36 | 6.5 | 6.33 | 6.42 | +1.1% | 168,943 | 108,229,261 |
| 2025-01-27 | 6.4 | 6.56 | 6.34 | 6.35 | -0.78% | 170,791 | 109,861,832 |
| 2025-01-24 | 6.56 | 6.7 | 6.34 | 6.4 | -1.54% | 429,553 | 279,002,078 |
| 2025-01-23 | 6.01 | 6.5 | 5.98 | 6.5 | +9.98% | 146,189 | 93,605,645 |
| 2025-01-22 | 5.99 | 6.02 | 5.88 | 5.91 | -1.34% | 65,209 | 38,769,500 |
| 2025-01-21 | 6.12 | 6.14 | 5.96 | 5.99 | -1.96% | 95,788 | 57,741,063 |
| 2025-01-20 | 6.09 | 6.14 | 6.02 | 6.11 | +0.33% | 120,660 | 73,521,603 |
| 2025-01-17 | 6.22 | 6.25 | 6.06 | 6.09 | -2.87% | 258,011 | 158,195,617 |
| 2025-01-16 | 5.69 | 6.27 | 5.65 | 6.27 | +10% | 258,849 | 155,506,794 |
| 2025-01-15 | 5.65 | 5.76 | 5.57 | 5.7 | +1.06% | 84,601 | 47,983,602 |
| 2025-01-14 | 5.45 | 5.64 | 5.42 | 5.64 | +4.44% | 73,305 | 40,604,981 |
| 2025-01-13 | 5.35 | 5.4 | 5.2 | 5.4 | -0.18% | 59,045 | 31,391,488 |
| 2025-01-10 | 5.62 | 5.65 | 5.41 | 5.41 | -4.08% | 73,825 | 40,661,858 |
| 2025-01-09 | 5.63 | 5.72 | 5.58 | 5.64 | -0.88% | 68,535 | 38,754,341 |
| 2025-01-08 | 5.58 | 5.71 | 5.49 | 5.69 | +1.43% | 98,993 | 55,820,169 |
| 2025-01-07 | 5.58 | 5.63 | 5.44 | 5.61 | +0.9% | 90,461 | 49,892,525 |
| 2025-01-06 | 5.44 | 5.65 | 5.31 | 5.56 | +1.65% | 106,184 | 58,762,968 |
| 2025-01-03 | 5.72 | 5.74 | 5.45 | 5.47 | -4.04% | 107,354 | 60,182,070 |
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：