股票概览
6.13
-1.45%
-0.09
6
开盘价
6.28
最高价
5.92
最低价
239,636
成交量
数据更新至: 2025-03-25
技术指标
6.97
MA5 (5日均线)
6.81
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 | 6.28 | 5.92 | 6.13 | -1.45% | 239,636 | 144,887,386 |
| 2025-03-24 | 6.37 | 6.49 | 6.22 | 6.22 | -9.99% | 280,306 | 175,672,109 |
| 2025-03-21 | 7.46 | 7.48 | 6.91 | 6.91 | -10.03% | 389,065 | 271,919,761 |
| 2025-03-20 | 7.81 | 8.6 | 7.56 | 7.68 | -2.78% | 785,767 | 630,315,292 |
| 2025-03-19 | 7.51 | 7.9 | 7.38 | 7.9 | +10.03% | 517,285 | 403,403,174 |
| 2025-03-18 | 6.52 | 7.18 | 6.42 | 7.18 | +9.95% | 268,767 | 183,727,550 |
| 2025-03-17 | 6.52 | 6.61 | 6.43 | 6.53 | -1.36% | 351,572 | 228,522,155 |
| 2025-03-14 | 6.8 | 7.1 | 6.54 | 6.62 | -1.93% | 591,727 | 400,518,996 |
| 2025-03-13 | 6.1 | 6.75 | 6.1 | 6.75 | +9.93% | 325,231 | 212,306,731 |
| 2025-03-12 | 6.02 | 6.34 | 6.02 | 6.14 | +2.68% | 202,394 | 124,333,647 |
| 2025-03-11 | 5.73 | 6.05 | 5.72 | 5.98 | +2.93% | 187,062 | 110,993,318 |
| 2025-03-10 | 5.78 | 5.87 | 5.77 | 5.81 | +0.17% | 69,605 | 40,431,319 |
| 2025-03-07 | 5.84 | 5.99 | 5.77 | 5.8 | -0.85% | 102,439 | 60,170,937 |
| 2025-03-06 | 5.78 | 5.9 | 5.74 | 5.85 | +0.52% | 105,738 | 61,736,576 |
| 2025-03-05 | 5.87 | 5.92 | 5.69 | 5.82 | -1.19% | 103,733 | 59,893,937 |
| 2025-03-04 | 5.82 | 5.91 | 5.78 | 5.89 | +1.9% | 85,299 | 49,953,945 |
| 2025-03-03 | 5.76 | 5.86 | 5.71 | 5.78 | +0.87% | 69,521 | 40,247,958 |
| 2025-02-28 | 5.88 | 5.9 | 5.72 | 5.73 | -2.72% | 95,471 | 55,384,371 |
| 2025-02-27 | 5.94 | 5.97 | 5.79 | 5.89 | -1.17% | 112,339 | 66,096,175 |
| 2025-02-26 | 5.92 | 6.04 | 5.92 | 5.96 | -1.16% | 122,628 | 73,054,881 |
| 2025-02-25 | 6.06 | 6.26 | 5.99 | 6.03 | -0.66% | 183,649 | 112,591,730 |
| 2025-02-24 | 5.93 | 6.19 | 5.83 | 6.07 | +1.34% | 143,500 | 86,091,380 |
| 2025-02-21 | 6.07 | 6.09 | 5.96 | 5.99 | -2.92% | 156,982 | 94,202,562 |
| 2025-02-20 | 5.94 | 6.18 | 5.9 | 6.17 | +4.05% | 222,947 | 134,912,934 |
| 2025-02-19 | 5.95 | 6.06 | 5.87 | 5.93 | +1.19% | 109,552 | 64,879,709 |
| 2025-02-18 | 6.07 | 6.11 | 5.84 | 5.86 | -4.09% | 163,505 | 97,501,599 |
| 2025-02-17 | 6 | 6.15 | 5.87 | 6.11 | -0.16% | 225,412 | 135,574,149 |
| 2025-02-14 | 6.14 | 6.33 | 6.05 | 6.12 | -0.81% | 226,724 | 139,425,018 |
| 2025-02-13 | 6.35 | 6.37 | 6.1 | 6.17 | -5.95% | 350,159 | 216,796,933 |
| 2025-02-12 | 6.35 | 6.93 | 6.3 | 6.56 | +4.13% | 551,736 | 363,517,657 |
| 2025-02-11 | 5.76 | 6.3 | 5.73 | 6.3 | +9.95% | 104,053 | 63,763,060 |
| 2025-02-10 | 5.53 | 5.75 | 5.52 | 5.73 | +3.99% | 105,292 | 59,373,746 |
| 2025-02-07 | 5.51 | 5.58 | 5.46 | 5.51 | +0.55% | 98,222 | 54,323,489 |
| 2025-02-06 | 5.43 | 5.49 | 5.3 | 5.48 | +0.74% | 89,601 | 48,367,370 |
| 2025-02-05 | 5.45 | 5.5 | 5.37 | 5.44 | +2.45% | 85,811 | 46,655,589 |
| 2025-01-27 | 5.4 | 5.44 | 5.3 | 5.31 | -1.48% | 78,154 | 41,981,825 |
| 2025-01-24 | 5.22 | 5.42 | 5.17 | 5.39 | +3.06% | 82,992 | 44,024,626 |
| 2025-01-23 | 5.34 | 5.42 | 5.23 | 5.23 | -0.76% | 75,195 | 40,184,038 |
| 2025-01-22 | 5.55 | 5.55 | 5.25 | 5.27 | -2.23% | 94,931 | 50,409,261 |
| 2025-01-21 | 5.56 | 5.56 | 5.31 | 5.39 | -1.82% | 71,490 | 38,571,251 |
| 2025-01-20 | 5.41 | 5.55 | 5.28 | 5.49 | +2.62% | 109,910 | 60,032,023 |
| 2025-01-17 | 5.5 | 5.5 | 5.35 | 5.35 | -2.37% | 70,075 | 37,722,733 |
| 2025-01-16 | 5.44 | 5.57 | 5.41 | 5.48 | +2.05% | 79,668 | 43,764,092 |
| 2025-01-15 | 5.4 | 5.47 | 5.29 | 5.37 | -0.37% | 65,119 | 34,943,325 |
| 2025-01-14 | 5.14 | 5.39 | 5.14 | 5.39 | +4.86% | 85,677 | 45,534,260 |
| 2025-01-13 | 5.03 | 5.2 | 4.92 | 5.14 | +0.39% | 66,473 | 33,777,632 |
| 2025-01-10 | 5.4 | 5.4 | 5.1 | 5.12 | -4.48% | 79,231 | 41,482,376 |
| 2025-01-09 | 5.32 | 5.4 | 5.27 | 5.36 | +0.56% | 64,043 | 34,305,025 |
| 2025-01-08 | 5.3 | 5.43 | 5.17 | 5.33 | -0.19% | 89,413 | 47,367,339 |
| 2025-01-07 | 5.14 | 5.34 | 5.11 | 5.34 | +4.5% | 90,975 | 47,453,264 |
| 2025-01-06 | 5.2 | 5.25 | 4.93 | 5.11 | -2.67% | 106,313 | 54,298,019 |
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：