股票概览
6.2
-0.8%
-0.05
6.24
开盘价
6.24
最高价
6.16
最低价
137,676
成交量
数据更新至: 2025-03-25
技术指标
6.31
MA5 (5日均线)
6.33
MA10 (10日均线)
6.33
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 | 6.24 | 6.24 | 6.16 | 6.2 | -0.8% | 137,676 | 85,272,843 |
| 2025-03-24 | 6.28 | 6.29 | 6.15 | 6.25 | -0.48% | 242,722 | 150,600,275 |
| 2025-03-21 | 6.37 | 6.41 | 6.25 | 6.28 | -1.72% | 242,166 | 153,401,321 |
| 2025-03-20 | 6.4 | 6.44 | 6.37 | 6.39 | -0.31% | 209,073 | 133,715,117 |
| 2025-03-19 | 6.39 | 6.46 | 6.38 | 6.41 | 0% | 259,019 | 166,029,309 |
| 2025-03-18 | 6.41 | 6.43 | 6.35 | 6.41 | +0.47% | 246,913 | 157,709,637 |
| 2025-03-17 | 6.42 | 6.44 | 6.36 | 6.38 | -0.62% | 295,537 | 188,792,812 |
| 2025-03-14 | 6.25 | 6.48 | 6.24 | 6.42 | +2.88% | 520,512 | 332,199,037 |
| 2025-03-13 | 6.29 | 6.37 | 6.19 | 6.24 | -0.95% | 243,704 | 152,565,224 |
| 2025-03-12 | 6.26 | 6.39 | 6.24 | 6.3 | +0.8% | 341,332 | 215,410,693 |
| 2025-03-11 | 6.15 | 6.25 | 6.14 | 6.25 | +0.48% | 194,164 | 120,402,417 |
| 2025-03-10 | 6.25 | 6.26 | 6.18 | 6.22 | -0.32% | 221,748 | 137,568,322 |
| 2025-03-07 | 6.36 | 6.37 | 6.21 | 6.24 | -2.19% | 317,138 | 198,943,003 |
| 2025-03-06 | 6.28 | 6.42 | 6.27 | 6.38 | +1.92% | 377,699 | 240,205,483 |
| 2025-03-05 | 6.27 | 6.28 | 6.18 | 6.26 | -0.16% | 260,289 | 162,203,674 |
| 2025-03-04 | 6.19 | 6.29 | 6.16 | 6.27 | +0.97% | 223,254 | 139,444,589 |
| 2025-03-03 | 6.28 | 6.37 | 6.18 | 6.21 | -1.11% | 327,098 | 205,382,557 |
| 2025-02-28 | 6.54 | 6.62 | 6.26 | 6.28 | -4.12% | 481,631 | 309,331,831 |
| 2025-02-27 | 6.54 | 6.6 | 6.39 | 6.55 | -0.3% | 461,084 | 299,687,045 |
| 2025-02-26 | 6.44 | 6.58 | 6.42 | 6.57 | +2.18% | 402,516 | 261,406,564 |
| 2025-02-25 | 6.48 | 6.5 | 6.41 | 6.43 | -1.83% | 276,958 | 178,908,074 |
| 2025-02-24 | 6.55 | 6.62 | 6.49 | 6.55 | -0.91% | 362,636 | 237,624,337 |
| 2025-02-21 | 6.47 | 6.64 | 6.39 | 6.61 | +2.32% | 502,353 | 328,600,857 |
| 2025-02-20 | 6.5 | 6.52 | 6.42 | 6.46 | -0.62% | 308,812 | 199,815,838 |
| 2025-02-19 | 6.46 | 6.56 | 6.44 | 6.5 | +0.46% | 364,351 | 236,724,766 |
| 2025-02-18 | 6.71 | 6.71 | 6.44 | 6.47 | -3.72% | 443,841 | 291,881,855 |
| 2025-02-17 | 6.75 | 6.8 | 6.67 | 6.72 | 0% | 413,456 | 278,482,900 |
| 2025-02-14 | 6.68 | 6.76 | 6.65 | 6.72 | 0% | 363,833 | 244,012,474 |
| 2025-02-13 | 6.8 | 6.87 | 6.67 | 6.72 | -0.88% | 532,038 | 358,946,899 |
| 2025-02-12 | 6.63 | 6.83 | 6.6 | 6.78 | +2.11% | 454,629 | 305,223,345 |
| 2025-02-11 | 6.68 | 6.7 | 6.56 | 6.64 | -0.75% | 397,037 | 262,906,686 |
| 2025-02-10 | 6.66 | 6.77 | 6.64 | 6.69 | +0.3% | 485,298 | 324,900,310 |
| 2025-02-07 | 6.55 | 6.83 | 6.5 | 6.67 | +1.83% | 740,286 | 492,646,073 |
| 2025-02-06 | 6.35 | 6.56 | 6.32 | 6.55 | +2.66% | 527,898 | 341,647,229 |
| 2025-02-05 | 6.4 | 6.45 | 6.33 | 6.38 | +0.16% | 336,983 | 215,344,126 |
| 2025-01-27 | 6.58 | 6.63 | 6.35 | 6.37 | -2.75% | 530,687 | 344,801,658 |
| 2025-01-24 | 6.51 | 6.58 | 6.48 | 6.55 | +0.61% | 477,258 | 311,993,501 |
| 2025-01-23 | 6.56 | 6.74 | 6.46 | 6.51 | +1.56% | 794,866 | 525,063,677 |
| 2025-01-22 | 6.38 | 6.48 | 6.35 | 6.41 | +0.16% | 381,026 | 244,499,636 |
| 2025-01-21 | 6.44 | 6.47 | 6.29 | 6.4 | +0.16% | 381,717 | 243,618,106 |
| 2025-01-20 | 6.48 | 6.52 | 6.35 | 6.39 | -0.31% | 503,402 | 323,660,918 |
| 2025-01-17 | 6.43 | 6.47 | 6.34 | 6.41 | -0.47% | 387,187 | 248,227,188 |
| 2025-01-16 | 6.37 | 6.56 | 6.32 | 6.44 | +1.58% | 601,501 | 387,790,644 |
| 2025-01-15 | 6.36 | 6.43 | 6.3 | 6.34 | -1.25% | 392,930 | 249,931,550 |
| 2025-01-14 | 6.07 | 6.44 | 6.07 | 6.42 | +5.77% | 747,302 | 470,400,998 |
| 2025-01-13 | 5.93 | 6.08 | 5.86 | 6.07 | +0.66% | 372,854 | 223,338,731 |
| 2025-01-10 | 6.22 | 6.28 | 6 | 6.03 | -2.9% | 432,807 | 265,951,829 |
| 2025-01-09 | 6.2 | 6.33 | 6.19 | 6.21 | -0.64% | 408,192 | 255,736,028 |
| 2025-01-08 | 6.29 | 6.35 | 6.06 | 6.25 | -2.04% | 713,741 | 441,705,209 |
| 2025-01-07 | 6.28 | 6.42 | 6.21 | 6.38 | +1.75% | 527,242 | 332,190,492 |
| 2025-01-06 | 6.29 | 6.43 | 6.21 | 6.27 | -1.88% | 512,028 | 322,917,703 |
| 2025-01-03 | 6.81 | 6.83 | 6.35 | 6.39 | -6.17% | 894,041 | 583,825,045 |
| 2025-01-02 | 7.15 | 7.3 | 6.7 | 6.81 | -7.35% | 1,300,939 | 916,007,086 |
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：