股票概览
6.29
-0.63%
-0.04
6.35
开盘价
6.42
最高价
6.16
最低价
76,452
成交量
数据更新至: 2025-03-25
技术指标
6.68
MA5 (5日均线)
6.75
MA10 (10日均线)
6.68
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 | 6.35 | 6.42 | 6.16 | 6.29 | -0.63% | 76,452 | 47,800,483 |
| 2025-03-24 | 6.88 | 6.88 | 6.26 | 6.33 | -7.46% | 180,216 | 116,615,510 |
| 2025-03-21 | 6.92 | 6.97 | 6.79 | 6.84 | -0.73% | 146,142 | 100,306,966 |
| 2025-03-20 | 7.07 | 7.08 | 6.87 | 6.89 | -2.27% | 187,815 | 130,445,157 |
| 2025-03-19 | 7.22 | 7.26 | 7.02 | 7.05 | -2.22% | 191,333 | 135,648,117 |
| 2025-03-18 | 7.3 | 7.65 | 7.01 | 7.21 | -0.14% | 389,142 | 283,856,204 |
| 2025-03-17 | 6.59 | 7.22 | 6.57 | 7.22 | +10.06% | 235,254 | 163,021,491 |
| 2025-03-14 | 6.5 | 6.57 | 6.4 | 6.56 | +1.23% | 67,794 | 44,248,730 |
| 2025-03-13 | 6.58 | 6.65 | 6.4 | 6.48 | -1.52% | 70,405 | 45,725,073 |
| 2025-03-12 | 6.55 | 6.62 | 6.5 | 6.58 | +0.61% | 65,738 | 43,131,873 |
| 2025-03-11 | 6.46 | 6.55 | 6.4 | 6.54 | 0% | 56,784 | 36,779,985 |
| 2025-03-10 | 6.46 | 6.67 | 6.46 | 6.54 | +1.55% | 79,468 | 52,068,386 |
| 2025-03-07 | 6.52 | 6.58 | 6.39 | 6.44 | -1.23% | 57,095 | 36,950,023 |
| 2025-03-06 | 6.58 | 6.62 | 6.4 | 6.52 | -1.06% | 85,369 | 55,582,401 |
| 2025-03-05 | 6.66 | 6.73 | 6.5 | 6.59 | -1.49% | 51,787 | 34,032,735 |
| 2025-03-04 | 6.57 | 6.72 | 6.55 | 6.69 | +1.83% | 58,511 | 38,935,012 |
| 2025-03-03 | 6.69 | 6.72 | 6.54 | 6.57 | -1.65% | 60,069 | 39,827,317 |
| 2025-02-28 | 6.73 | 6.76 | 6.59 | 6.68 | -0.6% | 88,368 | 58,878,768 |
| 2025-02-27 | 6.88 | 6.94 | 6.67 | 6.72 | -1.9% | 65,892 | 44,706,411 |
| 2025-02-26 | 6.69 | 6.99 | 6.65 | 6.85 | +2.85% | 92,078 | 62,655,205 |
| 2025-02-25 | 6.72 | 6.82 | 6.64 | 6.66 | -1.77% | 66,719 | 44,855,174 |
| 2025-02-24 | 6.67 | 7 | 6.66 | 6.78 | +1.65% | 111,516 | 76,205,493 |
| 2025-02-21 | 6.7 | 6.78 | 6.61 | 6.67 | -0.74% | 64,864 | 43,263,547 |
| 2025-02-20 | 6.68 | 6.73 | 6.57 | 6.72 | 0% | 92,686 | 61,682,274 |
| 2025-02-19 | 6.52 | 6.82 | 6.44 | 6.72 | +3.38% | 133,803 | 89,315,779 |
| 2025-02-18 | 6.42 | 6.68 | 6.3 | 6.5 | +2.04% | 188,674 | 123,542,547 |
| 2025-02-17 | 6.12 | 6.47 | 6.11 | 6.37 | +4.77% | 126,416 | 79,915,909 |
| 2025-02-14 | 6.08 | 6.13 | 6.03 | 6.08 | 0% | 36,834 | 22,383,267 |
| 2025-02-13 | 6.07 | 6.15 | 6.06 | 6.08 | -0.33% | 46,797 | 28,537,597 |
| 2025-02-12 | 6.08 | 6.13 | 6.04 | 6.1 | +0.49% | 45,449 | 27,659,874 |
| 2025-02-11 | 6.2 | 6.2 | 6.06 | 6.07 | -1.46% | 52,624 | 32,064,059 |
| 2025-02-10 | 6.06 | 6.17 | 6.06 | 6.16 | +2.16% | 79,005 | 48,303,961 |
| 2025-02-07 | 6.1 | 6.32 | 6.02 | 6.03 | +1.69% | 104,141 | 63,967,425 |
| 2025-02-06 | 5.98 | 5.98 | 5.8 | 5.93 | +0.34% | 55,058 | 32,341,045 |
| 2025-02-05 | 5.76 | 5.98 | 5.75 | 5.91 | +3.14% | 58,468 | 34,484,270 |
| 2025-01-27 | 5.72 | 5.92 | 5.7 | 5.73 | +0.88% | 68,737 | 39,959,562 |
| 2025-01-24 | 5.62 | 5.69 | 5.56 | 5.68 | +1.07% | 30,765 | 17,294,842 |
| 2025-01-23 | 5.68 | 5.81 | 5.62 | 5.62 | -0.35% | 37,236 | 21,322,729 |
| 2025-01-22 | 5.67 | 5.7 | 5.58 | 5.64 | -1.05% | 27,502 | 15,523,710 |
| 2025-01-21 | 5.82 | 5.89 | 5.68 | 5.7 | -1.89% | 52,844 | 30,441,277 |
| 2025-01-20 | 5.69 | 5.84 | 5.5 | 5.81 | +1.75% | 70,674 | 40,416,715 |
| 2025-01-17 | 5.7 | 5.75 | 5.62 | 5.71 | +0.18% | 37,996 | 21,674,121 |
| 2025-01-16 | 5.7 | 5.8 | 5.67 | 5.7 | +0.53% | 39,588 | 22,724,364 |
| 2025-01-15 | 5.68 | 5.73 | 5.61 | 5.67 | -0.18% | 33,993 | 19,276,763 |
| 2025-01-14 | 5.49 | 5.69 | 5.49 | 5.68 | +3.84% | 46,782 | 26,248,204 |
| 2025-01-13 | 5.3 | 5.49 | 5.21 | 5.47 | +1.67% | 40,652 | 21,894,902 |
| 2025-01-10 | 5.58 | 5.61 | 5.38 | 5.38 | -3.93% | 39,465 | 21,623,835 |
| 2025-01-09 | 5.58 | 5.64 | 5.51 | 5.6 | -0.36% | 37,596 | 20,993,656 |
| 2025-01-08 | 5.57 | 5.68 | 5.43 | 5.62 | +0.36% | 43,331 | 24,107,565 |
| 2025-01-07 | 5.44 | 5.6 | 5.44 | 5.6 | +2.94% | 39,801 | 21,953,222 |
| 2025-01-06 | 5.38 | 5.55 | 5.18 | 5.44 | 0% | 55,903 | 30,107,808 |
| 2025-01-03 | 5.66 | 5.68 | 5.36 | 5.44 | -3.72% | 67,526 | 36,967,867 |
| 2025-01-02 | 5.79 | 5.87 | 5.59 | 5.65 | -2.25% | 58,676 | 33,748,598 |
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：