股票概览
6.62
+0.91%
+0.06
6.51
开盘价
6.66
最高价
6.51
最低价
73,278
成交量
数据更新至: 2025-03-25
技术指标
6.56
MA5 (5日均线)
6.46
MA10 (10日均线)
6.29
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 | 6.51 | 6.66 | 6.51 | 6.62 | +0.91% | 73,278 | 48,425,214 |
| 2025-03-24 | 6.55 | 6.59 | 6.42 | 6.56 | +0.61% | 83,636 | 54,340,283 |
| 2025-03-21 | 6.5 | 6.6 | 6.49 | 6.52 | +0.15% | 75,182 | 49,101,807 |
| 2025-03-20 | 6.57 | 6.64 | 6.5 | 6.51 | -1.51% | 80,270 | 52,524,266 |
| 2025-03-19 | 6.55 | 6.7 | 6.49 | 6.61 | +1.38% | 148,073 | 97,587,988 |
| 2025-03-18 | 6.34 | 6.73 | 6.32 | 6.52 | +2.68% | 205,668 | 134,140,070 |
| 2025-03-17 | 6.33 | 6.4 | 6.31 | 6.35 | +0.16% | 65,768 | 41,816,560 |
| 2025-03-14 | 6.36 | 6.43 | 6.3 | 6.34 | +0.96% | 109,752 | 69,636,787 |
| 2025-03-13 | 6.26 | 6.3 | 6.17 | 6.28 | +0.16% | 75,739 | 47,168,880 |
| 2025-03-12 | 6.28 | 6.32 | 6.22 | 6.27 | -0.32% | 78,046 | 48,821,302 |
| 2025-03-11 | 6.14 | 6.3 | 6.09 | 6.29 | +1.94% | 117,273 | 72,914,576 |
| 2025-03-10 | 6.13 | 6.21 | 6.11 | 6.17 | +0.33% | 76,949 | 47,320,767 |
| 2025-03-07 | 6.04 | 6.2 | 6.03 | 6.15 | +1.32% | 120,849 | 74,284,711 |
| 2025-03-06 | 6.07 | 6.09 | 6.01 | 6.07 | 0% | 50,731 | 30,722,273 |
| 2025-03-05 | 6.07 | 6.09 | 6 | 6.07 | -0.33% | 49,328 | 29,776,018 |
| 2025-03-04 | 6.01 | 6.1 | 5.98 | 6.09 | +1% | 43,915 | 26,634,993 |
| 2025-03-03 | 6.01 | 6.11 | 6 | 6.03 | +0.5% | 62,134 | 37,677,962 |
| 2025-02-28 | 6.11 | 6.12 | 5.99 | 6 | -1.96% | 69,561 | 42,101,517 |
| 2025-02-27 | 6.17 | 6.21 | 6.05 | 6.12 | -1.29% | 84,667 | 51,677,525 |
| 2025-02-26 | 6.09 | 6.23 | 6.09 | 6.2 | +1.97% | 88,519 | 54,607,516 |
| 2025-02-25 | 6.09 | 6.13 | 6.05 | 6.08 | -0.65% | 39,047 | 23,797,797 |
| 2025-02-24 | 6.14 | 6.16 | 6.08 | 6.12 | -0.33% | 53,898 | 32,963,871 |
| 2025-02-21 | 6.2 | 6.22 | 6.1 | 6.14 | -0.32% | 61,420 | 37,751,736 |
| 2025-02-20 | 6.18 | 6.2 | 6.13 | 6.16 | -0.32% | 39,931 | 24,623,254 |
| 2025-02-19 | 6.08 | 6.22 | 6.08 | 6.18 | +1.15% | 46,028 | 28,340,027 |
| 2025-02-18 | 6.17 | 6.18 | 6.08 | 6.11 | -1.13% | 63,242 | 38,820,790 |
| 2025-02-17 | 6.2 | 6.21 | 6.09 | 6.18 | -0.32% | 69,353 | 42,610,915 |
| 2025-02-14 | 6.25 | 6.27 | 6.18 | 6.2 | -0.64% | 56,087 | 34,926,011 |
| 2025-02-13 | 6.29 | 6.33 | 6.24 | 6.24 | -1.11% | 57,415 | 36,044,025 |
| 2025-02-12 | 6.37 | 6.39 | 6.26 | 6.31 | -0.94% | 71,411 | 45,078,510 |
| 2025-02-11 | 6.4 | 6.44 | 6.34 | 6.37 | +0.63% | 82,042 | 52,328,890 |
| 2025-02-10 | 6.34 | 6.36 | 6.19 | 6.33 | +0.16% | 57,467 | 36,297,209 |
| 2025-02-07 | 6.26 | 6.35 | 6.23 | 6.32 | +1.44% | 86,712 | 54,701,836 |
| 2025-02-06 | 6.18 | 6.23 | 6.15 | 6.23 | +0.65% | 48,246 | 29,914,725 |
| 2025-02-05 | 6.22 | 6.26 | 6.12 | 6.19 | -0.16% | 61,285 | 37,815,496 |
| 2025-01-27 | 6.25 | 6.37 | 6.19 | 6.2 | -0.16% | 83,149 | 52,228,029 |
| 2025-01-24 | 6.13 | 6.29 | 6.06 | 6.21 | +1.8% | 87,284 | 53,976,180 |
| 2025-01-23 | 6.18 | 6.21 | 6.1 | 6.1 | -0.33% | 61,774 | 38,095,473 |
| 2025-01-22 | 6.2 | 6.2 | 6.1 | 6.12 | -1.29% | 61,265 | 37,578,189 |
| 2025-01-21 | 6.27 | 6.41 | 6.17 | 6.2 | -0.64% | 76,519 | 47,681,158 |
| 2025-01-20 | 6.29 | 6.29 | 6.2 | 6.24 | -0.16% | 78,767 | 49,235,210 |
| 2025-01-17 | 6.36 | 6.39 | 6.22 | 6.25 | -2.04% | 90,695 | 56,935,223 |
| 2025-01-16 | 6.18 | 6.43 | 6.17 | 6.38 | +3.91% | 164,765 | 104,286,785 |
| 2025-01-15 | 6.25 | 6.29 | 6.09 | 6.14 | -1.92% | 110,699 | 68,185,858 |
| 2025-01-14 | 6.2 | 6.3 | 5.98 | 6.26 | +0.81% | 227,699 | 140,241,396 |
| 2025-01-13 | 6.38 | 6.39 | 6.04 | 6.21 | -7.45% | 267,503 | 166,509,243 |
| 2025-01-06 | 6.49 | 6.75 | 6.31 | 6.71 | +5.67% | 193,445 | 128,136,117 |
| 2025-01-03 | 6.77 | 6.79 | 6.35 | 6.35 | -7.97% | 144,445 | 94,636,355 |
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：