股票概览
6.24
+0.16%
+0.01
6.11
开盘价
6.24
最高价
6.11
最低价
47,754
成交量
数据更新至: 2025-03-25
技术指标
6.35
MA5 (5日均线)
6.37
MA10 (10日均线)
6.33
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 | 6.11 | 6.24 | 6.11 | 6.24 | +0.16% | 47,754 | 29,458,783 |
| 2025-03-24 | 6.38 | 6.45 | 6.16 | 6.23 | -2.04% | 91,826 | 57,559,486 |
| 2025-03-21 | 6.44 | 6.45 | 6.33 | 6.36 | -0.93% | 48,252 | 30,817,484 |
| 2025-03-20 | 6.48 | 6.52 | 6.4 | 6.42 | -1.53% | 49,096 | 31,707,070 |
| 2025-03-19 | 6.46 | 6.62 | 6.42 | 6.52 | +0.46% | 69,937 | 45,560,304 |
| 2025-03-18 | 6.52 | 6.52 | 6.41 | 6.49 | +0.15% | 58,198 | 37,615,926 |
| 2025-03-17 | 6.49 | 6.51 | 6.41 | 6.48 | +0.78% | 63,530 | 41,084,036 |
| 2025-03-14 | 6.25 | 6.43 | 6.21 | 6.43 | +2.88% | 107,830 | 68,505,538 |
| 2025-03-13 | 6.3 | 6.56 | 6.21 | 6.25 | -0.32% | 122,323 | 77,704,417 |
| 2025-03-12 | 6.35 | 6.37 | 6.24 | 6.27 | -0.79% | 67,531 | 42,354,899 |
| 2025-03-11 | 6.21 | 6.34 | 6.15 | 6.32 | +0.8% | 52,726 | 32,904,067 |
| 2025-03-10 | 6.18 | 6.45 | 6.18 | 6.27 | +0.97% | 74,146 | 46,696,342 |
| 2025-03-07 | 6.25 | 6.28 | 6.19 | 6.21 | -0.8% | 42,782 | 26,654,396 |
| 2025-03-06 | 6.21 | 6.27 | 6.15 | 6.26 | +1.29% | 67,101 | 41,716,070 |
| 2025-03-05 | 6.23 | 6.23 | 6.1 | 6.18 | -0.48% | 53,732 | 33,046,342 |
| 2025-03-04 | 6.24 | 6.3 | 6.19 | 6.21 | -1.43% | 81,935 | 51,047,352 |
| 2025-03-03 | 6.31 | 6.36 | 6.22 | 6.3 | +0.32% | 46,791 | 29,564,817 |
| 2025-02-28 | 6.48 | 6.52 | 6.28 | 6.28 | -3.68% | 88,832 | 56,657,745 |
| 2025-02-27 | 6.44 | 6.53 | 6.38 | 6.52 | +1.09% | 69,070 | 44,618,282 |
| 2025-02-26 | 6.45 | 6.56 | 6.42 | 6.45 | 0% | 83,836 | 54,181,956 |
| 2025-02-25 | 6.56 | 6.58 | 6.43 | 6.45 | -2.27% | 60,002 | 38,950,718 |
| 2025-02-24 | 6.56 | 6.7 | 6.52 | 6.6 | +0.15% | 60,294 | 39,821,330 |
| 2025-02-21 | 6.67 | 6.74 | 6.56 | 6.59 | -1.93% | 83,102 | 54,915,261 |
| 2025-02-20 | 6.46 | 6.75 | 6.36 | 6.72 | +4.19% | 135,581 | 89,380,271 |
| 2025-02-19 | 6.44 | 6.56 | 6.37 | 6.45 | 0% | 60,863 | 39,214,106 |
| 2025-02-18 | 6.63 | 6.7 | 6.44 | 6.45 | -3.3% | 74,397 | 48,775,306 |
| 2025-02-17 | 6.6 | 6.68 | 6.55 | 6.67 | +1.06% | 60,645 | 40,243,669 |
| 2025-02-14 | 6.65 | 6.66 | 6.53 | 6.6 | -0.45% | 69,240 | 45,570,623 |
| 2025-02-13 | 6.63 | 6.76 | 6.59 | 6.63 | 0% | 76,406 | 50,960,742 |
| 2025-02-12 | 6.62 | 6.65 | 6.51 | 6.63 | 0% | 62,006 | 40,803,738 |
| 2025-02-11 | 6.73 | 6.78 | 6.6 | 6.63 | -1.19% | 60,357 | 40,121,663 |
| 2025-02-10 | 6.69 | 6.73 | 6.6 | 6.71 | +0.15% | 67,708 | 45,225,122 |
| 2025-02-07 | 6.69 | 6.75 | 6.6 | 6.7 | 0% | 73,246 | 49,020,941 |
| 2025-02-06 | 6.57 | 6.71 | 6.55 | 6.7 | +2.29% | 55,843 | 37,126,710 |
| 2025-02-05 | 6.66 | 6.68 | 6.49 | 6.55 | -1.65% | 44,099 | 28,914,453 |
| 2025-01-27 | 6.8 | 6.84 | 6.65 | 6.66 | -2.77% | 63,791 | 42,797,147 |
| 2025-01-24 | 6.6 | 6.86 | 6.56 | 6.85 | +3.79% | 74,893 | 50,436,270 |
| 2025-01-23 | 6.66 | 6.74 | 6.59 | 6.6 | -0.45% | 37,033 | 24,687,989 |
| 2025-01-22 | 6.73 | 6.73 | 6.58 | 6.63 | -1.63% | 43,380 | 28,741,839 |
| 2025-01-21 | 6.74 | 6.79 | 6.65 | 6.74 | +0.75% | 38,585 | 25,970,833 |
| 2025-01-20 | 6.6 | 6.71 | 6.51 | 6.69 | +1.21% | 39,382 | 26,240,641 |
| 2025-01-17 | 6.63 | 6.68 | 6.55 | 6.61 | -0.15% | 35,251 | 23,338,323 |
| 2025-01-16 | 6.52 | 6.78 | 6.5 | 6.62 | +2.16% | 76,475 | 50,751,277 |
| 2025-01-15 | 6.51 | 6.58 | 6.46 | 6.48 | -1.07% | 46,127 | 30,012,151 |
| 2025-01-14 | 6.41 | 6.56 | 6.41 | 6.55 | +2.34% | 63,197 | 41,038,750 |
| 2025-01-13 | 6.3 | 6.4 | 6.17 | 6.4 | +1.27% | 29,461 | 18,663,946 |
| 2025-01-10 | 6.6 | 6.6 | 6.31 | 6.32 | -3.51% | 52,008 | 33,551,421 |
| 2025-01-09 | 6.5 | 6.58 | 6.41 | 6.55 | 0% | 41,286 | 26,916,441 |
| 2025-01-08 | 6.57 | 6.66 | 6.41 | 6.55 | -0.3% | 75,718 | 49,427,607 |
| 2025-01-07 | 6.5 | 6.65 | 6.46 | 6.57 | +0.92% | 62,872 | 41,193,100 |
| 2025-01-06 | 6.61 | 6.66 | 6.31 | 6.51 | -2.54% | 86,669 | 56,203,443 |
| 2025-01-03 | 6.91 | 7.05 | 6.64 | 6.68 | -3.61% | 79,655 | 54,371,897 |
| 2025-01-02 | 6.75 | 7.12 | 6.75 | 6.93 | +2.67% | 101,919 | 70,673,487 |
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：