股票概览
6.03
-0.33%
-0.02
6.05
开盘价
6.13
最高价
5.9
最低价
54,274
成交量
数据更新至: 2025-03-25
技术指标
6.36
MA5 (5日均线)
6.50
MA10 (10日均线)
6.39
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 | 6.05 | 6.13 | 5.9 | 6.03 | -0.33% | 54,274 | 32,529,424 |
| 2025-03-24 | 6.35 | 6.42 | 5.93 | 6.05 | -5.02% | 128,566 | 79,001,593 |
| 2025-03-21 | 6.78 | 6.85 | 6.37 | 6.37 | -4.21% | 114,827 | 74,451,778 |
| 2025-03-20 | 6.75 | 6.77 | 6.53 | 6.65 | -1.04% | 137,239 | 91,105,217 |
| 2025-03-19 | 6.88 | 7.1 | 6.68 | 6.72 | -5.49% | 268,365 | 183,520,010 |
| 2025-03-18 | 6.61 | 7.11 | 6.5 | 7.11 | +10.06% | 145,318 | 100,249,062 |
| 2025-03-17 | 6.44 | 6.7 | 6.43 | 6.46 | -0.15% | 86,966 | 56,690,973 |
| 2025-03-14 | 6.48 | 6.7 | 6.33 | 6.47 | +0.31% | 123,855 | 80,325,970 |
| 2025-03-13 | 6.55 | 6.66 | 6.35 | 6.45 | -3.15% | 114,999 | 74,326,935 |
| 2025-03-12 | 6.45 | 6.74 | 6.32 | 6.66 | +3.58% | 214,620 | 141,409,341 |
| 2025-03-11 | 6.19 | 6.57 | 6.19 | 6.43 | +4.21% | 196,404 | 125,520,878 |
| 2025-03-10 | 6.27 | 6.67 | 6.17 | 6.17 | -1.28% | 197,528 | 124,625,353 |
| 2025-03-07 | 5.88 | 6.53 | 5.77 | 6.25 | +5.22% | 283,518 | 177,120,839 |
| 2025-03-06 | 5.99 | 6 | 5.86 | 5.94 | +0.17% | 103,283 | 61,279,688 |
| 2025-03-05 | 6.02 | 6.2 | 5.83 | 5.93 | -2.31% | 127,355 | 75,524,641 |
| 2025-03-04 | 5.81 | 6.09 | 5.8 | 6.07 | +2.88% | 196,321 | 116,637,223 |
| 2025-03-03 | 6.43 | 6.58 | 5.81 | 5.9 | -8.24% | 327,240 | 199,097,364 |
| 2025-02-28 | 7.05 | 7.05 | 6.43 | 6.43 | -9.94% | 474,895 | 315,695,787 |
| 2025-02-27 | 7.14 | 7.14 | 7.14 | 7.14 | +10.02% | 26,317 | 18,790,624 |
| 2025-02-26 | 6.49 | 6.49 | 6.49 | 6.49 | +10% | 22,336 | 14,496,025 |
| 2025-02-25 | 5.67 | 5.9 | 5.67 | 5.9 | +10.07% | 64,298 | 37,745,786 |
| 2025-02-24 | 5.33 | 5.6 | 5.3 | 5.36 | +2.29% | 154,308 | 83,622,836 |
| 2025-02-21 | 5.2 | 5.31 | 5.1 | 5.24 | +0.77% | 132,844 | 69,067,868 |
| 2025-02-20 | 5.31 | 5.5 | 5.12 | 5.2 | -2.07% | 276,679 | 147,212,291 |
| 2025-02-19 | 4.9 | 5.31 | 4.83 | 5.31 | +9.94% | 164,131 | 85,683,673 |
| 2025-02-18 | 5.06 | 5.08 | 4.79 | 4.83 | -4.17% | 66,239 | 32,600,655 |
| 2025-02-17 | 4.87 | 5.07 | 4.83 | 5.04 | +4.13% | 89,017 | 44,353,345 |
| 2025-02-14 | 4.85 | 4.93 | 4.81 | 4.84 | 0% | 51,549 | 25,060,030 |
| 2025-02-13 | 4.98 | 4.98 | 4.81 | 4.84 | -2.42% | 55,496 | 26,937,527 |
| 2025-02-12 | 4.85 | 4.98 | 4.81 | 4.96 | +2.27% | 74,472 | 36,664,924 |
| 2025-02-11 | 4.95 | 4.95 | 4.78 | 4.85 | -1.62% | 43,184 | 20,850,241 |
| 2025-02-10 | 4.85 | 4.93 | 4.79 | 4.93 | +2.71% | 47,367 | 23,101,139 |
| 2025-02-07 | 4.81 | 4.88 | 4.77 | 4.8 | -0.21% | 53,028 | 25,640,030 |
| 2025-02-06 | 4.92 | 4.92 | 4.69 | 4.81 | -0.21% | 73,789 | 35,139,925 |
| 2025-02-05 | 4.75 | 4.91 | 4.63 | 4.82 | +5.24% | 79,346 | 38,060,190 |
| 2025-01-27 | 4.5 | 4.73 | 4.5 | 4.58 | +2% | 83,229 | 38,602,798 |
| 2025-01-24 | 4.39 | 4.53 | 4.31 | 4.49 | +2.75% | 48,774 | 21,536,894 |
| 2025-01-23 | 4.48 | 4.6 | 4.35 | 4.37 | -0.68% | 46,129 | 20,639,453 |
| 2025-01-22 | 4.45 | 4.47 | 4.31 | 4.4 | -1.12% | 49,319 | 21,609,819 |
| 2025-01-21 | 4.61 | 4.67 | 4.41 | 4.45 | -3.26% | 78,538 | 35,376,716 |
| 2025-01-20 | 4.6 | 4.68 | 4.44 | 4.6 | +0.44% | 69,679 | 32,097,210 |
| 2025-01-17 | 4.72 | 4.74 | 4.53 | 4.58 | -3.58% | 50,421 | 23,204,364 |
| 2025-01-16 | 4.76 | 4.86 | 4.7 | 4.75 | -0.21% | 51,567 | 24,612,490 |
| 2025-01-15 | 4.67 | 4.8 | 4.59 | 4.76 | +2.59% | 73,548 | 34,670,428 |
| 2025-01-14 | 4.33 | 4.69 | 4.33 | 4.64 | +7.66% | 71,284 | 32,345,175 |
| 2025-01-13 | 4.28 | 4.37 | 4.1 | 4.31 | +0.7% | 49,706 | 21,170,834 |
| 2025-01-10 | 4.47 | 4.5 | 4.28 | 4.28 | -3.82% | 51,766 | 22,648,879 |
| 2025-01-09 | 4.5 | 4.55 | 4.4 | 4.45 | -1.11% | 53,539 | 24,017,915 |
| 2025-01-08 | 4.55 | 4.58 | 4.32 | 4.5 | -0.66% | 63,028 | 28,049,744 |
| 2025-01-07 | 4.32 | 4.55 | 4.28 | 4.53 | +6.34% | 64,868 | 28,635,047 |
| 2025-01-06 | 4.42 | 4.42 | 4.1 | 4.26 | -2.52% | 61,581 | 26,259,314 |
| 2025-01-03 | 4.74 | 4.77 | 4.31 | 4.37 | -7.42% | 75,170 | 33,661,407 |
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：