股票概览
6.42
-0.31%
-0.02
6.39
开盘价
6.43
最高价
6.29
最低价
26,660
成交量
数据更新至: 2025-03-25
技术指标
6.67
MA5 (5日均线)
6.86
MA10 (10日均线)
6.77
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 | 6.39 | 6.43 | 6.29 | 6.42 | -0.31% | 26,660 | 16,932,542 |
| 2025-03-24 | 6.6 | 6.78 | 6.3 | 6.44 | -3.3% | 54,214 | 35,301,266 |
| 2025-03-21 | 6.9 | 6.9 | 6.55 | 6.66 | -2.92% | 59,916 | 40,120,307 |
| 2025-03-20 | 6.95 | 7.04 | 6.76 | 6.86 | -1.72% | 48,323 | 33,191,181 |
| 2025-03-19 | 6.98 | 7.05 | 6.86 | 6.98 | +0.58% | 36,515 | 25,375,750 |
| 2025-03-18 | 6.99 | 7.1 | 6.9 | 6.94 | -0.86% | 38,849 | 27,140,162 |
| 2025-03-17 | 7.2 | 7.25 | 6.79 | 7 | -2.78% | 72,721 | 50,554,024 |
| 2025-03-14 | 7.13 | 7.21 | 6.88 | 7.2 | +0.98% | 46,581 | 33,031,356 |
| 2025-03-13 | 6.96 | 7.15 | 6.82 | 7.13 | +3.03% | 63,081 | 44,099,270 |
| 2025-03-12 | 6.95 | 7.24 | 6.91 | 6.92 | +0.44% | 72,647 | 51,085,379 |
| 2025-03-11 | 6.58 | 6.94 | 6.58 | 6.89 | +1.62% | 80,286 | 54,484,024 |
| 2025-03-10 | 7.27 | 7.27 | 6.66 | 6.78 | -7% | 118,296 | 80,861,283 |
| 2025-03-07 | 7.08 | 7.57 | 7 | 7.29 | +0.55% | 93,335 | 68,407,444 |
| 2025-03-06 | 6.79 | 7.28 | 6.76 | 7.25 | +6.3% | 72,488 | 51,115,349 |
| 2025-03-05 | 6.65 | 6.82 | 6.5 | 6.82 | +2.87% | 52,917 | 35,332,855 |
| 2025-03-04 | 6.23 | 6.69 | 6.23 | 6.63 | +6.08% | 84,214 | 54,768,514 |
| 2025-03-03 | 6.5 | 6.58 | 6.22 | 6.25 | -5.3% | 101,963 | 64,700,512 |
| 2025-02-28 | 6.26 | 6.72 | 6.26 | 6.6 | +4.1% | 100,173 | 65,397,978 |
| 2025-02-27 | 6.06 | 6.41 | 6.06 | 6.34 | +4.79% | 103,084 | 64,739,420 |
| 2025-02-26 | 5.87 | 6.13 | 5.83 | 6.05 | +2.54% | 48,922 | 29,168,029 |
| 2025-02-25 | 5.92 | 5.99 | 5.87 | 5.9 | -0.51% | 46,342 | 27,467,520 |
| 2025-02-24 | 5.73 | 6.08 | 5.66 | 5.93 | +2.6% | 91,162 | 53,927,284 |
| 2025-02-21 | 5.77 | 6.15 | 5.66 | 5.78 | +0.52% | 74,231 | 43,031,607 |
| 2025-02-20 | 6.26 | 6.36 | 5.75 | 5.75 | -9.45% | 166,039 | 98,954,577 |
| 2025-02-19 | 5.89 | 6.48 | 5.89 | 6.35 | +7.45% | 189,125 | 118,127,502 |
| 2025-02-18 | 5.85 | 6.18 | 5.81 | 5.91 | 0% | 97,307 | 58,563,383 |
| 2025-02-17 | 5.66 | 6 | 5.66 | 5.91 | +4.97% | 70,772 | 41,364,569 |
| 2025-02-14 | 5.76 | 6.15 | 5.61 | 5.63 | -2.09% | 63,660 | 36,893,974 |
| 2025-02-13 | 5.75 | 5.83 | 5.7 | 5.75 | -0.35% | 16,630 | 9,569,862 |
| 2025-02-12 | 5.73 | 5.81 | 5.66 | 5.77 | +0.17% | 21,987 | 12,610,701 |
| 2025-02-11 | 5.7 | 5.86 | 5.66 | 5.76 | +1.23% | 31,690 | 18,213,759 |
| 2025-02-10 | 5.55 | 5.91 | 5.55 | 5.69 | +2.71% | 53,850 | 30,954,135 |
| 2025-02-07 | 5.8 | 5.82 | 5.47 | 5.54 | -2.81% | 74,345 | 41,685,047 |
| 2025-02-06 | 5.43 | 5.73 | 5.28 | 5.7 | +5.17% | 55,230 | 30,643,829 |
| 2025-02-05 | 5.48 | 5.58 | 5.35 | 5.42 | +0.18% | 29,449 | 16,107,792 |
| 2025-01-27 | 5.25 | 5.73 | 5.25 | 5.41 | +2.27% | 59,523 | 32,442,280 |
| 2025-01-24 | 5.1 | 5.29 | 5.05 | 5.29 | +1.15% | 35,365 | 18,483,711 |
| 2025-01-23 | 5.15 | 5.3 | 5.11 | 5.23 | +2.55% | 38,026 | 19,899,307 |
| 2025-01-22 | 5.1 | 5.14 | 5.01 | 5.1 | +0.2% | 24,097 | 12,226,047 |
| 2025-01-21 | 5.12 | 5.35 | 5.04 | 5.09 | -0.59% | 41,277 | 21,179,204 |
| 2025-01-20 | 5.05 | 5.2 | 4.93 | 5.12 | +2.81% | 32,391 | 16,568,511 |
| 2025-01-17 | 5 | 5.08 | 4.94 | 4.98 | 0% | 18,360 | 9,132,867 |
| 2025-01-16 | 5.05 | 5.15 | 4.95 | 4.98 | -0.6% | 31,188 | 15,737,222 |
| 2025-01-15 | 5.01 | 5.11 | 4.93 | 5.01 | +0.2% | 41,050 | 20,668,294 |
| 2025-01-14 | 4.66 | 5.1 | 4.65 | 5 | +7.76% | 70,728 | 34,878,918 |
| 2025-01-13 | 4.62 | 4.82 | 4.53 | 4.64 | -0.64% | 42,846 | 20,040,843 |
| 2025-01-10 | 4.75 | 4.94 | 4.6 | 4.67 | -1.48% | 56,170 | 26,587,439 |
| 2025-01-09 | 4.48 | 4.82 | 4.4 | 4.74 | +5.33% | 54,051 | 25,237,331 |
| 2025-01-08 | 4.38 | 4.54 | 4.21 | 4.5 | +3.21% | 45,470 | 19,908,722 |
| 2025-01-07 | 4.09 | 4.36 | 4.09 | 4.36 | +5.83% | 35,421 | 15,101,814 |
| 2025-01-06 | 4.19 | 4.28 | 3.94 | 4.12 | -2.37% | 35,129 | 14,415,605 |
| 2025-01-03 | 4.6 | 4.66 | 4.18 | 4.22 | -8.46% | 45,257 | 19,664,751 |
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：