股票概览
6.49
+0.15%
+0.01
6.48
开盘价
6.5
最高价
6.43
最低价
195,192
成交量
数据更新至: 2025-03-25
技术指标
6.47
MA5 (5日均线)
6.42
MA10 (10日均线)
6.37
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 | 6.48 | 6.5 | 6.43 | 6.49 | +0.15% | 195,192 | 126,036,180 |
| 2025-03-24 | 6.52 | 6.53 | 6.41 | 6.48 | -0.31% | 389,100 | 251,039,078 |
| 2025-03-21 | 6.55 | 6.65 | 6.5 | 6.5 | -0.31% | 643,385 | 422,245,836 |
| 2025-03-20 | 6.39 | 6.6 | 6.39 | 6.52 | +2.35% | 1,224,061 | 799,451,606 |
| 2025-03-19 | 6.45 | 6.45 | 6.35 | 6.37 | -1.55% | 496,106 | 316,623,299 |
| 2025-03-18 | 6.38 | 6.47 | 6.34 | 6.47 | +1.57% | 654,122 | 419,082,998 |
| 2025-03-17 | 6.4 | 6.41 | 6.35 | 6.37 | -0.16% | 329,684 | 210,316,452 |
| 2025-03-14 | 6.32 | 6.38 | 6.31 | 6.38 | +1.11% | 458,002 | 291,175,196 |
| 2025-03-13 | 6.31 | 6.33 | 6.28 | 6.31 | 0% | 271,844 | 171,347,265 |
| 2025-03-12 | 6.37 | 6.38 | 6.3 | 6.31 | -0.79% | 392,225 | 248,092,369 |
| 2025-03-11 | 6.31 | 6.36 | 6.29 | 6.36 | 0% | 223,442 | 141,464,134 |
| 2025-03-10 | 6.34 | 6.37 | 6.3 | 6.36 | -0.16% | 298,065 | 188,638,008 |
| 2025-03-07 | 6.25 | 6.42 | 6.23 | 6.37 | +1.76% | 728,381 | 462,952,156 |
| 2025-03-06 | 6.24 | 6.26 | 6.19 | 6.26 | -0.16% | 452,602 | 281,668,652 |
| 2025-03-05 | 6.24 | 6.28 | 6.2 | 6.27 | +0.16% | 294,191 | 183,535,669 |
| 2025-03-04 | 6.23 | 6.27 | 6.21 | 6.26 | +0.32% | 252,532 | 157,527,293 |
| 2025-03-03 | 6.3 | 6.34 | 6.22 | 6.24 | -0.95% | 463,790 | 290,925,504 |
| 2025-02-28 | 6.36 | 6.38 | 6.27 | 6.3 | -1.25% | 533,463 | 336,372,319 |
| 2025-02-27 | 6.3 | 6.38 | 6.29 | 6.38 | +1.27% | 468,855 | 297,549,809 |
| 2025-02-26 | 6.32 | 6.35 | 6.28 | 6.3 | -0.32% | 539,075 | 339,870,425 |
| 2025-02-25 | 6.31 | 6.39 | 6.29 | 6.32 | -0.32% | 399,173 | 252,778,780 |
| 2025-02-24 | 6.44 | 6.44 | 6.31 | 6.34 | -2.01% | 765,292 | 485,863,748 |
| 2025-02-21 | 6.45 | 6.5 | 6.42 | 6.47 | +0.15% | 455,308 | 293,705,026 |
| 2025-02-20 | 6.55 | 6.57 | 6.42 | 6.46 | -1.22% | 462,611 | 298,817,977 |
| 2025-02-19 | 6.61 | 6.66 | 6.5 | 6.54 | -1.65% | 614,789 | 402,189,334 |
| 2025-02-18 | 6.77 | 6.78 | 6.62 | 6.65 | -1.63% | 377,714 | 253,003,592 |
| 2025-02-17 | 6.83 | 6.83 | 6.71 | 6.76 | -1.02% | 530,575 | 357,496,576 |
| 2025-02-14 | 6.88 | 6.9 | 6.8 | 6.83 | -0.73% | 391,706 | 267,741,603 |
| 2025-02-13 | 6.97 | 7.01 | 6.88 | 6.88 | -1.43% | 392,369 | 271,808,777 |
| 2025-02-12 | 7.1 | 7.12 | 6.94 | 6.98 | -1.97% | 517,741 | 362,802,164 |
| 2025-02-11 | 6.97 | 7.19 | 6.94 | 7.12 | +2.01% | 740,008 | 527,880,177 |
| 2025-02-10 | 6.96 | 6.99 | 6.86 | 6.98 | -0.14% | 371,367 | 257,068,073 |
| 2025-02-07 | 6.88 | 6.99 | 6.82 | 6.99 | +1.6% | 585,764 | 406,263,042 |
| 2025-02-06 | 7.04 | 7.09 | 6.82 | 6.88 | -3.1% | 808,491 | 559,040,581 |
| 2025-02-05 | 6.99 | 7.14 | 6.97 | 7.1 | +2.6% | 738,031 | 520,441,372 |
| 2025-01-27 | 6.78 | 6.95 | 6.76 | 6.92 | +1.76% | 534,889 | 367,315,359 |
| 2025-01-24 | 6.85 | 6.88 | 6.78 | 6.8 | -1.02% | 409,757 | 279,293,416 |
| 2025-01-23 | 6.9 | 6.95 | 6.81 | 6.87 | 0% | 575,461 | 395,571,813 |
| 2025-01-22 | 6.91 | 6.95 | 6.8 | 6.87 | -1.86% | 505,370 | 346,297,004 |
| 2025-01-21 | 6.8 | 7.02 | 6.64 | 7 | +2.94% | 806,361 | 554,226,413 |
| 2025-01-20 | 7.06 | 7.07 | 6.78 | 6.8 | -3.55% | 861,123 | 591,831,550 |
| 2025-01-17 | 6.87 | 7.14 | 6.87 | 7.05 | +1% | 814,311 | 572,924,954 |
| 2025-01-16 | 6.92 | 7.05 | 6.85 | 6.98 | +0.43% | 815,400 | 567,049,328 |
| 2025-01-15 | 6.85 | 7.07 | 6.71 | 6.95 | +1.91% | 1,487,544 | 1,031,111,873 |
| 2025-01-14 | 6.65 | 6.9 | 6.63 | 6.82 | +3.02% | 1,160,291 | 791,249,735 |
| 2025-01-13 | 6.4 | 6.79 | 6.4 | 6.62 | +5.25% | 1,509,469 | 1,006,351,872 |
| 2025-01-10 | 6.37 | 6.54 | 6.29 | 6.29 | -1.26% | 672,411 | 431,202,160 |
| 2025-01-09 | 6.55 | 6.58 | 6.36 | 6.37 | -3.92% | 829,845 | 534,408,574 |
| 2025-01-08 | 6.56 | 6.71 | 6.5 | 6.63 | +5.41% | 1,721,312 | 1,139,513,302 |
| 2025-01-07 | 6.37 | 6.45 | 6.23 | 6.29 | -0.63% | 463,000 | 292,401,924 |
| 2025-01-06 | 6.26 | 6.38 | 6.21 | 6.33 | +1.12% | 427,605 | 269,366,638 |
| 2025-01-03 | 6.19 | 6.34 | 6.19 | 6.26 | +1.13% | 578,257 | 362,902,150 |
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：