股票概览
6.09
+0.33%
+0.02
6.08
开盘价
6.13
最高价
6.06
最低价
215,088
成交量
数据更新至: 2025-03-25
技术指标
6.04
MA5 (5日均线)
6.06
MA10 (10日均线)
6.11
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 | 6.08 | 6.13 | 6.06 | 6.09 | +0.33% | 215,088 | 131,181,837 |
| 2025-03-24 | 5.96 | 6.08 | 5.96 | 6.07 | +1.85% | 309,496 | 186,315,201 |
| 2025-03-21 | 6.04 | 6.06 | 5.95 | 5.96 | -1.49% | 278,177 | 166,986,610 |
| 2025-03-20 | 6.02 | 6.08 | 6 | 6.05 | +0.17% | 282,866 | 170,835,967 |
| 2025-03-19 | 5.99 | 6.05 | 5.9 | 6.04 | +0.83% | 410,415 | 245,539,550 |
| 2025-03-18 | 6.03 | 6.05 | 5.98 | 5.99 | -0.66% | 262,839 | 157,775,484 |
| 2025-03-17 | 6.03 | 6.06 | 5.96 | 6.03 | -0.17% | 359,768 | 216,727,029 |
| 2025-03-14 | 6.03 | 6.09 | 5.98 | 6.04 | -0.49% | 584,005 | 352,229,669 |
| 2025-03-13 | 6.28 | 6.29 | 5.99 | 6.07 | -3.04% | 675,938 | 412,934,268 |
| 2025-03-12 | 6.35 | 6.42 | 6.25 | 6.26 | -1.88% | 311,445 | 196,629,767 |
| 2025-03-11 | 6.16 | 6.4 | 6.16 | 6.38 | +2.74% | 341,029 | 215,187,717 |
| 2025-03-10 | 6.25 | 6.31 | 6.17 | 6.21 | -1.43% | 266,126 | 165,514,253 |
| 2025-03-07 | 6.27 | 6.42 | 6.24 | 6.3 | +0.96% | 383,627 | 242,369,489 |
| 2025-03-06 | 6.18 | 6.28 | 6.14 | 6.24 | +0.48% | 331,178 | 205,917,892 |
| 2025-03-05 | 6.08 | 6.21 | 6.06 | 6.21 | +2.31% | 290,704 | 179,424,335 |
| 2025-03-04 | 6 | 6.1 | 5.97 | 6.07 | +1.34% | 288,661 | 174,753,000 |
| 2025-03-03 | 6.02 | 6.06 | 5.92 | 5.99 | -0.5% | 384,829 | 229,999,607 |
| 2025-02-28 | 6.07 | 6.12 | 5.99 | 6.02 | -1.15% | 289,295 | 175,002,041 |
| 2025-02-27 | 6 | 6.11 | 5.99 | 6.09 | +1.67% | 315,613 | 191,483,658 |
| 2025-02-26 | 5.85 | 6.06 | 5.85 | 5.99 | +1.7% | 345,674 | 206,658,672 |
| 2025-02-25 | 5.87 | 5.98 | 5.84 | 5.89 | +0.17% | 256,686 | 151,963,666 |
| 2025-02-24 | 5.83 | 5.96 | 5.8 | 5.88 | +0.34% | 367,163 | 215,628,843 |
| 2025-02-21 | 5.93 | 5.96 | 5.82 | 5.86 | -1.18% | 407,067 | 239,086,401 |
| 2025-02-20 | 5.92 | 6.02 | 5.89 | 5.93 | -0.17% | 327,942 | 195,239,752 |
| 2025-02-19 | 5.97 | 6.01 | 5.88 | 5.94 | -0.67% | 311,219 | 184,664,899 |
| 2025-02-18 | 5.77 | 6.11 | 5.76 | 5.98 | +3.28% | 638,322 | 380,778,348 |
| 2025-02-17 | 5.76 | 5.82 | 5.7 | 5.79 | -0.34% | 275,966 | 158,719,068 |
| 2025-02-14 | 5.77 | 5.83 | 5.71 | 5.81 | +0.69% | 232,759 | 134,104,443 |
| 2025-02-13 | 5.81 | 5.83 | 5.76 | 5.77 | -0.86% | 237,074 | 137,165,679 |
| 2025-02-12 | 5.8 | 5.88 | 5.72 | 5.82 | 0% | 245,069 | 142,313,710 |
| 2025-02-11 | 5.71 | 5.92 | 5.69 | 5.82 | +1.57% | 520,275 | 301,802,941 |
| 2025-02-10 | 5.86 | 5.9 | 5.7 | 5.73 | -2.55% | 458,913 | 264,588,709 |
| 2025-02-07 | 5.81 | 5.88 | 5.73 | 5.88 | +1.03% | 405,193 | 235,357,174 |
| 2025-02-06 | 5.68 | 5.84 | 5.68 | 5.82 | +3.37% | 468,720 | 270,250,000 |
| 2025-02-05 | 5.78 | 5.82 | 5.61 | 5.63 | -2.6% | 329,080 | 186,801,798 |
| 2025-01-27 | 5.55 | 5.85 | 5.54 | 5.78 | +4.9% | 585,887 | 336,901,070 |
| 2025-01-24 | 5.4 | 5.54 | 5.37 | 5.51 | +1.1% | 267,616 | 146,551,789 |
| 2025-01-23 | 5.36 | 5.53 | 5.33 | 5.45 | +0.55% | 328,414 | 178,359,521 |
| 2025-01-22 | 5.59 | 5.6 | 5.39 | 5.42 | -2.87% | 289,362 | 157,321,952 |
| 2025-01-21 | 5.61 | 5.64 | 5.56 | 5.58 | -0.36% | 160,442 | 89,749,720 |
| 2025-01-20 | 5.61 | 5.69 | 5.55 | 5.6 | 0% | 240,861 | 135,457,662 |
| 2025-01-17 | 5.63 | 5.73 | 5.58 | 5.6 | -0.71% | 331,500 | 187,089,863 |
| 2025-01-16 | 5.48 | 5.64 | 5.44 | 5.64 | +3.87% | 431,455 | 240,129,570 |
| 2025-01-15 | 5.39 | 5.52 | 5.37 | 5.43 | +0.93% | 273,411 | 149,065,001 |
| 2025-01-14 | 5.32 | 5.41 | 5.29 | 5.38 | +0.94% | 237,057 | 127,419,244 |
| 2025-01-13 | 5.31 | 5.34 | 5.18 | 5.33 | -0.19% | 303,011 | 159,765,522 |
| 2025-01-10 | 5.41 | 5.44 | 5.28 | 5.34 | -1.29% | 215,984 | 115,577,257 |
| 2025-01-09 | 5.49 | 5.49 | 5.39 | 5.41 | -1.46% | 224,434 | 121,843,113 |
| 2025-01-08 | 5.42 | 5.51 | 5.39 | 5.49 | +1.48% | 284,132 | 155,020,262 |
| 2025-01-07 | 5.44 | 5.48 | 5.36 | 5.41 | -0.73% | 237,012 | 128,636,526 |
| 2025-01-06 | 5.39 | 5.47 | 5.35 | 5.45 | +0.93% | 348,590 | 188,773,503 |
| 2025-01-03 | 5.49 | 5.54 | 5.39 | 5.4 | -1.46% | 228,660 | 124,439,964 |
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：