股票概览
6.15
+1.65%
+0.1
6.15
开盘价
6.19
最高价
6.06
最低价
196,688
成交量
数据更新至: 2025-03-25
技术指标
6.08
MA5 (5日均线)
5.92
MA10 (10日均线)
5.78
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 | 6.15 | 6.19 | 6.06 | 6.15 | +1.65% | 196,688 | 120,299,824 |
| 2025-03-24 | 6.31 | 6.38 | 6.01 | 6.05 | -3.51% | 435,525 | 266,756,534 |
| 2025-03-21 | 6.19 | 6.55 | 6.19 | 6.27 | +0.16% | 661,533 | 420,315,715 |
| 2025-03-20 | 6.05 | 6.26 | 6.01 | 6.26 | +10.02% | 384,151 | 237,047,911 |
| 2025-03-19 | 5.71 | 5.75 | 5.65 | 5.69 | -0.7% | 59,683 | 33,960,180 |
| 2025-03-18 | 5.82 | 5.84 | 5.7 | 5.73 | -1.55% | 91,336 | 52,502,885 |
| 2025-03-17 | 5.79 | 5.85 | 5.77 | 5.82 | +0.69% | 54,255 | 31,568,346 |
| 2025-03-14 | 5.75 | 5.8 | 5.72 | 5.78 | +0.7% | 72,296 | 41,657,034 |
| 2025-03-13 | 5.75 | 5.77 | 5.66 | 5.74 | -0.17% | 55,466 | 31,645,241 |
| 2025-03-12 | 5.76 | 5.82 | 5.72 | 5.75 | +0.17% | 64,778 | 37,283,670 |
| 2025-03-11 | 5.75 | 5.77 | 5.67 | 5.74 | -0.52% | 57,478 | 32,829,968 |
| 2025-03-10 | 5.7 | 5.77 | 5.68 | 5.77 | +1.76% | 74,208 | 42,510,827 |
| 2025-03-07 | 5.66 | 5.71 | 5.63 | 5.67 | -0.18% | 47,968 | 27,236,876 |
| 2025-03-06 | 5.64 | 5.68 | 5.59 | 5.68 | +0.71% | 65,721 | 37,056,678 |
| 2025-03-05 | 5.66 | 5.67 | 5.56 | 5.64 | -0.18% | 50,923 | 28,572,718 |
| 2025-03-04 | 5.57 | 5.67 | 5.55 | 5.65 | +1.07% | 69,656 | 39,241,355 |
| 2025-03-03 | 5.57 | 5.65 | 5.54 | 5.59 | +0.9% | 80,917 | 45,366,523 |
| 2025-02-28 | 5.56 | 5.63 | 5.52 | 5.54 | -0.54% | 64,783 | 36,072,306 |
| 2025-02-27 | 5.6 | 5.64 | 5.52 | 5.57 | -0.54% | 54,974 | 30,585,653 |
| 2025-02-26 | 5.54 | 5.63 | 5.53 | 5.6 | +1.82% | 59,366 | 33,171,495 |
| 2025-02-25 | 5.58 | 5.58 | 5.48 | 5.5 | -1.79% | 62,485 | 34,569,532 |
| 2025-02-24 | 5.5 | 5.61 | 5.45 | 5.6 | +2% | 77,436 | 43,056,090 |
| 2025-02-21 | 5.52 | 5.53 | 5.45 | 5.49 | -0.18% | 59,113 | 32,458,875 |
| 2025-02-20 | 5.53 | 5.54 | 5.47 | 5.5 | -0.72% | 52,134 | 28,717,289 |
| 2025-02-19 | 5.49 | 5.56 | 5.46 | 5.54 | +0.73% | 56,299 | 31,069,942 |
| 2025-02-18 | 5.58 | 5.58 | 5.46 | 5.5 | -1.43% | 71,498 | 39,502,889 |
| 2025-02-17 | 5.61 | 5.63 | 5.54 | 5.58 | -0.18% | 62,715 | 35,034,110 |
| 2025-02-14 | 5.62 | 5.64 | 5.52 | 5.59 | -0.18% | 60,837 | 33,980,239 |
| 2025-02-13 | 5.67 | 5.71 | 5.59 | 5.6 | -1.06% | 68,290 | 38,450,955 |
| 2025-02-12 | 5.66 | 5.75 | 5.62 | 5.66 | +0.71% | 91,916 | 52,171,161 |
| 2025-02-11 | 5.52 | 5.74 | 5.49 | 5.62 | +2% | 149,397 | 83,954,868 |
| 2025-02-10 | 5.41 | 5.54 | 5.41 | 5.51 | +1.85% | 124,766 | 68,488,591 |
| 2025-02-07 | 5.31 | 5.45 | 5.28 | 5.41 | +2.08% | 89,121 | 47,959,216 |
| 2025-02-06 | 5.27 | 5.32 | 5.24 | 5.3 | +0.57% | 69,699 | 36,780,138 |
| 2025-02-05 | 5.36 | 5.36 | 5.23 | 5.27 | -0.75% | 74,957 | 39,692,218 |
| 2025-01-27 | 5.25 | 5.39 | 5.23 | 5.31 | +1.72% | 89,764 | 47,976,783 |
| 2025-01-24 | 5.25 | 5.25 | 5.13 | 5.22 | -0.19% | 64,395 | 33,392,452 |
| 2025-01-23 | 5.18 | 5.3 | 5.17 | 5.23 | +1.95% | 74,948 | 39,351,568 |
| 2025-01-22 | 5.2 | 5.21 | 5.1 | 5.13 | -1.54% | 64,433 | 33,086,497 |
| 2025-01-21 | 5.28 | 5.31 | 5.18 | 5.21 | -1.14% | 54,977 | 28,705,370 |
| 2025-01-20 | 5.25 | 5.31 | 5.22 | 5.27 | +0.57% | 64,908 | 34,293,006 |
| 2025-01-17 | 5.2 | 5.26 | 5.15 | 5.24 | +0.77% | 43,066 | 22,445,614 |
| 2025-01-16 | 5.16 | 5.28 | 5.15 | 5.2 | +0.97% | 67,683 | 35,354,910 |
| 2025-01-15 | 5.19 | 5.19 | 5.1 | 5.15 | -0.77% | 62,019 | 31,871,188 |
| 2025-01-14 | 5.07 | 5.19 | 5.06 | 5.19 | +2.37% | 59,584 | 30,617,034 |
| 2025-01-13 | 4.98 | 5.09 | 4.93 | 5.07 | +1% | 75,079 | 37,816,092 |
| 2025-01-10 | 5.18 | 5.19 | 5.01 | 5.02 | -3.09% | 88,182 | 44,945,490 |
| 2025-01-09 | 5.24 | 5.27 | 5.17 | 5.18 | -1.89% | 71,178 | 37,042,116 |
| 2025-01-08 | 5.27 | 5.31 | 5.15 | 5.28 | 0% | 67,024 | 35,121,698 |
| 2025-01-07 | 5.29 | 5.32 | 5.2 | 5.28 | -0.19% | 63,265 | 33,236,568 |
| 2025-01-06 | 5.2 | 5.36 | 5.11 | 5.29 | +1.73% | 95,968 | 50,647,402 |
| 2025-01-03 | 5.32 | 5.39 | 5.17 | 5.2 | -2.07% | 89,440 | 47,184,424 |
| 2025-01-02 | 5.4 | 5.46 | 5.26 | 5.31 | -1.67% | 87,942 | 47,308,175 |
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：