股票概览
6.43
+1.1%
+0.07
6.4
开盘价
6.49
最高价
6.36
最低价
231,941
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)
6.40
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 | 6.4 | 6.49 | 6.36 | 6.43 | +1.1% | 231,941 | 148,983,368 |
| 2025-03-24 | 6.39 | 6.41 | 6.28 | 6.36 | -1.85% | 387,106 | 245,592,603 |
| 2025-03-21 | 6.5 | 6.55 | 6.43 | 6.48 | -0.46% | 319,761 | 207,360,209 |
| 2025-03-20 | 6.48 | 6.54 | 6.48 | 6.51 | +0.31% | 215,891 | 140,642,389 |
| 2025-03-19 | 6.44 | 6.53 | 6.44 | 6.49 | +0.46% | 210,937 | 136,751,454 |
| 2025-03-18 | 6.5 | 6.5 | 6.43 | 6.46 | 0% | 163,423 | 105,556,595 |
| 2025-03-17 | 6.5 | 6.51 | 6.45 | 6.46 | -0.31% | 201,691 | 130,463,736 |
| 2025-03-14 | 6.33 | 6.52 | 6.31 | 6.48 | +2.53% | 469,896 | 302,581,924 |
| 2025-03-13 | 6.34 | 6.39 | 6.26 | 6.32 | -0.32% | 172,820 | 109,127,049 |
| 2025-03-12 | 6.34 | 6.42 | 6.31 | 6.34 | +0.16% | 215,212 | 136,832,349 |
| 2025-03-11 | 6.23 | 6.33 | 6.22 | 6.33 | +0.8% | 161,189 | 101,276,098 |
| 2025-03-10 | 6.31 | 6.32 | 6.25 | 6.28 | -0.63% | 200,792 | 126,053,317 |
| 2025-03-07 | 6.41 | 6.41 | 6.3 | 6.32 | -1.71% | 219,257 | 139,174,068 |
| 2025-03-06 | 6.35 | 6.46 | 6.32 | 6.43 | +1.74% | 277,473 | 177,835,538 |
| 2025-03-05 | 6.37 | 6.38 | 6.28 | 6.32 | -0.78% | 184,126 | 116,294,986 |
| 2025-03-04 | 6.3 | 6.39 | 6.29 | 6.37 | +0.79% | 158,599 | 100,742,141 |
| 2025-03-03 | 6.34 | 6.42 | 6.31 | 6.32 | +0.16% | 222,563 | 141,624,323 |
| 2025-02-28 | 6.45 | 6.53 | 6.29 | 6.31 | -2.62% | 308,667 | 197,432,930 |
| 2025-02-27 | 6.46 | 6.51 | 6.37 | 6.48 | +0.15% | 313,799 | 202,345,264 |
| 2025-02-26 | 6.36 | 6.48 | 6.34 | 6.47 | +2.05% | 286,797 | 183,544,104 |
| 2025-02-25 | 6.39 | 6.4 | 6.32 | 6.34 | -1.09% | 177,800 | 113,173,714 |
| 2025-02-24 | 6.49 | 6.5 | 6.4 | 6.41 | -1.54% | 243,207 | 156,919,140 |
| 2025-02-21 | 6.37 | 6.52 | 6.34 | 6.51 | +1.72% | 324,768 | 209,859,033 |
| 2025-02-20 | 6.39 | 6.43 | 6.33 | 6.4 | 0% | 167,169 | 106,745,531 |
| 2025-02-19 | 6.37 | 6.42 | 6.3 | 6.4 | +0.79% | 210,504 | 134,016,922 |
| 2025-02-18 | 6.46 | 6.49 | 6.32 | 6.35 | -2.16% | 207,123 | 132,892,540 |
| 2025-02-17 | 6.52 | 6.55 | 6.47 | 6.49 | 0% | 254,041 | 165,423,999 |
| 2025-02-14 | 6.49 | 6.52 | 6.44 | 6.49 | +0.15% | 182,382 | 118,097,492 |
| 2025-02-13 | 6.51 | 6.56 | 6.46 | 6.48 | -0.61% | 235,495 | 153,118,965 |
| 2025-02-12 | 6.45 | 6.53 | 6.41 | 6.52 | +1.09% | 184,357 | 119,136,309 |
| 2025-02-11 | 6.49 | 6.5 | 6.4 | 6.45 | -0.62% | 168,406 | 108,429,375 |
| 2025-02-10 | 6.45 | 6.54 | 6.44 | 6.49 | +0.62% | 179,978 | 116,762,209 |
| 2025-02-07 | 6.34 | 6.53 | 6.3 | 6.45 | +1.74% | 372,233 | 239,546,155 |
| 2025-02-06 | 6.24 | 6.35 | 6.21 | 6.34 | +1.12% | 234,231 | 147,331,201 |
| 2025-02-05 | 6.23 | 6.28 | 6.21 | 6.27 | +0.97% | 157,340 | 98,378,523 |
| 2025-01-27 | 6.31 | 6.35 | 6.21 | 6.21 | -1.43% | 205,940 | 129,107,688 |
| 2025-01-24 | 6.27 | 6.34 | 6.26 | 6.3 | +0.32% | 185,499 | 116,837,638 |
| 2025-01-23 | 6.31 | 6.42 | 6.27 | 6.28 | +0.8% | 301,460 | 191,329,288 |
| 2025-01-22 | 6.25 | 6.25 | 6.18 | 6.23 | -0.16% | 154,829 | 96,217,173 |
| 2025-01-21 | 6.27 | 6.31 | 6.2 | 6.24 | -0.48% | 147,393 | 92,127,495 |
| 2025-01-20 | 6.29 | 6.3 | 6.23 | 6.27 | +0.48% | 181,518 | 113,846,001 |
| 2025-01-17 | 6.2 | 6.27 | 6.19 | 6.24 | +0.16% | 153,481 | 95,744,682 |
| 2025-01-16 | 6.24 | 6.32 | 6.17 | 6.23 | +0.32% | 203,443 | 126,915,732 |
| 2025-01-15 | 6.23 | 6.25 | 6.17 | 6.21 | -0.64% | 209,869 | 130,267,126 |
| 2025-01-14 | 6.1 | 6.26 | 6.08 | 6.25 | +2.8% | 325,556 | 201,431,827 |
| 2025-01-13 | 6 | 6.1 | 5.97 | 6.08 | +0.66% | 215,386 | 130,290,688 |
| 2025-01-10 | 6.16 | 6.19 | 6.04 | 6.04 | -1.79% | 176,280 | 107,544,913 |
| 2025-01-09 | 6.17 | 6.2 | 6.12 | 6.15 | -0.49% | 149,743 | 92,259,318 |
| 2025-01-08 | 6.23 | 6.24 | 6.06 | 6.18 | -1.28% | 251,695 | 154,588,527 |
| 2025-01-07 | 6.25 | 6.26 | 6.16 | 6.26 | +0.48% | 167,732 | 104,329,921 |
| 2025-01-06 | 6.2 | 6.28 | 6.17 | 6.23 | +0.16% | 204,328 | 127,051,118 |
| 2025-01-03 | 6.35 | 6.38 | 6.18 | 6.22 | -1.58% | 305,153 | 191,698,328 |
| 2025-01-02 | 6.57 | 6.57 | 6.28 | 6.32 | -3.81% | 412,520 | 265,895,739 |
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：