股票概览
6.34
+1.93%
+0.12
6.2
开盘价
6.37
最高价
6.2
最低价
121,119
成交量
数据更新至: 2025-03-25
技术指标
6.32
MA5 (5日均线)
6.22
MA10 (10日均线)
6.10
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 | 6.2 | 6.37 | 6.2 | 6.34 | +1.93% | 121,119 | 76,251,240 |
| 2025-03-24 | 6.36 | 6.39 | 6.07 | 6.22 | -2.05% | 181,147 | 112,120,679 |
| 2025-03-21 | 6.39 | 6.43 | 6.3 | 6.35 | -0.78% | 179,124 | 114,044,297 |
| 2025-03-20 | 6.3 | 6.47 | 6.21 | 6.4 | +1.75% | 235,575 | 149,820,789 |
| 2025-03-19 | 6.25 | 6.39 | 6.24 | 6.29 | +0.32% | 197,471 | 124,586,484 |
| 2025-03-18 | 6.13 | 6.33 | 6.09 | 6.27 | +1.95% | 220,586 | 136,663,939 |
| 2025-03-17 | 6.12 | 6.18 | 6.07 | 6.15 | +0.99% | 119,656 | 73,409,221 |
| 2025-03-14 | 5.96 | 6.11 | 5.96 | 6.09 | +1.84% | 165,749 | 100,386,507 |
| 2025-03-13 | 6.11 | 6.11 | 5.9 | 5.98 | -1.48% | 171,795 | 102,368,306 |
| 2025-03-12 | 6.12 | 6.13 | 6.03 | 6.07 | -0.16% | 119,527 | 72,671,169 |
| 2025-03-11 | 6 | 6.12 | 5.97 | 6.08 | -0.33% | 146,903 | 88,965,567 |
| 2025-03-10 | 6.06 | 6.24 | 5.95 | 6.1 | +0.99% | 227,773 | 138,685,672 |
| 2025-03-07 | 6.05 | 6.12 | 6.01 | 6.04 | -0.82% | 126,302 | 76,491,355 |
| 2025-03-06 | 6.09 | 6.16 | 6.04 | 6.09 | +0.16% | 192,188 | 117,073,954 |
| 2025-03-05 | 5.95 | 6.22 | 5.88 | 6.08 | +2.88% | 284,569 | 172,192,575 |
| 2025-03-04 | 5.83 | 5.91 | 5.8 | 5.91 | +0.85% | 115,814 | 68,051,648 |
| 2025-03-03 | 5.77 | 5.95 | 5.75 | 5.86 | +1.56% | 143,659 | 84,426,825 |
| 2025-02-28 | 5.92 | 5.94 | 5.76 | 5.77 | -3.19% | 136,465 | 79,836,842 |
| 2025-02-27 | 6 | 6.06 | 5.87 | 5.96 | -1% | 156,717 | 93,563,969 |
| 2025-02-26 | 5.87 | 6.08 | 5.87 | 6.02 | +2.56% | 198,836 | 119,369,761 |
| 2025-02-25 | 5.98 | 6.02 | 5.85 | 5.87 | -2.17% | 186,496 | 110,432,695 |
| 2025-02-24 | 5.98 | 6.03 | 5.89 | 6 | +0.17% | 185,265 | 110,426,572 |
| 2025-02-21 | 6 | 6.04 | 5.89 | 5.99 | -0.66% | 224,869 | 133,914,246 |
| 2025-02-20 | 6.03 | 6.11 | 5.98 | 6.03 | -0.33% | 144,589 | 87,178,721 |
| 2025-02-19 | 6 | 6.08 | 5.98 | 6.05 | +0.83% | 128,964 | 77,963,434 |
| 2025-02-18 | 6.2 | 6.2 | 5.95 | 6 | -3.07% | 187,501 | 113,777,226 |
| 2025-02-17 | 6.21 | 6.26 | 6.15 | 6.19 | +0.49% | 150,042 | 92,925,307 |
| 2025-02-14 | 6.33 | 6.45 | 6.12 | 6.16 | -2.53% | 227,850 | 142,461,495 |
| 2025-02-13 | 6.43 | 6.48 | 6.28 | 6.32 | -2.17% | 233,483 | 148,921,625 |
| 2025-02-12 | 6.49 | 6.53 | 6.38 | 6.46 | -0.77% | 165,596 | 106,748,597 |
| 2025-02-11 | 6.63 | 6.66 | 6.48 | 6.51 | -2.25% | 165,130 | 107,898,888 |
| 2025-02-10 | 6.64 | 6.7 | 6.53 | 6.66 | +0.15% | 212,371 | 140,442,370 |
| 2025-02-07 | 6.4 | 6.91 | 6.37 | 6.65 | +3.91% | 362,352 | 242,199,309 |
| 2025-02-06 | 6.3 | 6.4 | 6.3 | 6.4 | +0.63% | 166,622 | 105,751,033 |
| 2025-02-05 | 6.32 | 6.38 | 6.21 | 6.36 | +0.79% | 133,029 | 84,071,780 |
| 2025-01-27 | 6.43 | 6.65 | 6.31 | 6.31 | -1.56% | 162,240 | 103,921,171 |
| 2025-01-24 | 6.43 | 6.49 | 6.33 | 6.41 | -0.31% | 183,224 | 117,439,216 |
| 2025-01-23 | 6.81 | 6.88 | 6.43 | 6.43 | -4.03% | 365,609 | 241,691,851 |
| 2025-01-22 | 6.68 | 7.18 | 6.61 | 6.7 | +1.52% | 543,596 | 371,064,629 |
| 2025-01-21 | 6.62 | 6.69 | 6.42 | 6.6 | +0.3% | 218,961 | 143,481,268 |
| 2025-01-20 | 6.71 | 6.77 | 6.58 | 6.58 | -0.15% | 229,434 | 152,448,826 |
| 2025-01-17 | 6.81 | 6.83 | 6.49 | 6.59 | -2.08% | 291,111 | 192,378,515 |
| 2025-01-16 | 6.59 | 6.78 | 6.49 | 6.73 | +2.75% | 336,372 | 223,255,648 |
| 2025-01-15 | 6.42 | 6.7 | 6.35 | 6.55 | +3.8% | 465,033 | 305,249,022 |
| 2025-01-14 | 5.68 | 6.31 | 5.67 | 6.31 | +9.93% | 238,730 | 144,665,910 |
| 2025-01-13 | 6.04 | 6.07 | 5.66 | 5.74 | -7.57% | 284,457 | 164,834,929 |
| 2025-01-10 | 6.33 | 6.54 | 6.21 | 6.21 | -1.43% | 207,192 | 132,583,124 |
| 2025-01-09 | 6.17 | 6.42 | 6.16 | 6.3 | +0.32% | 132,054 | 83,005,891 |
| 2025-01-08 | 6.6 | 6.6 | 6.13 | 6.28 | -5.42% | 281,527 | 178,233,617 |
| 2025-01-07 | 6.46 | 6.65 | 6.35 | 6.64 | +3.43% | 256,819 | 167,561,091 |
| 2025-01-06 | 6.35 | 6.7 | 6.25 | 6.42 | -0.47% | 234,446 | 150,463,146 |
| 2025-01-03 | 6.94 | 6.94 | 6.31 | 6.45 | -7.06% | 349,730 | 231,223,348 |
| 2025-01-02 | 6.71 | 7.14 | 6.63 | 6.94 | +2.66% | 409,633 | 282,926,855 |
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：