股票概览
6.45
+0.31%
+0.02
6.46
开盘价
6.48
最高价
6.31
最低价
31,729
成交量
数据更新至: 2025-03-25
技术指标
6.66
MA5 (5日均线)
6.72
MA10 (10日均线)
6.73
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 | 6.46 | 6.48 | 6.31 | 6.45 | +0.31% | 31,729 | 20,270,042 |
| 2025-03-24 | 6.68 | 6.73 | 6.33 | 6.43 | -3.89% | 59,421 | 38,709,714 |
| 2025-03-21 | 6.87 | 6.9 | 6.68 | 6.69 | -2.19% | 38,405 | 25,965,535 |
| 2025-03-20 | 6.9 | 6.91 | 6.79 | 6.84 | -0.87% | 30,889 | 21,140,520 |
| 2025-03-19 | 6.91 | 7.02 | 6.86 | 6.9 | -0.58% | 41,853 | 29,031,378 |
| 2025-03-18 | 6.86 | 6.97 | 6.81 | 6.94 | +1.17% | 38,699 | 26,751,729 |
| 2025-03-17 | 6.82 | 6.89 | 6.73 | 6.86 | +0.59% | 37,570 | 25,667,659 |
| 2025-03-14 | 6.6 | 6.82 | 6.54 | 6.82 | +3.18% | 61,909 | 41,409,923 |
| 2025-03-13 | 6.66 | 6.67 | 6.51 | 6.61 | -0.6% | 34,656 | 22,833,241 |
| 2025-03-12 | 6.75 | 6.75 | 6.63 | 6.65 | -1.19% | 44,212 | 29,496,317 |
| 2025-03-11 | 6.7 | 6.74 | 6.59 | 6.73 | +0.3% | 38,817 | 25,826,180 |
| 2025-03-10 | 6.72 | 6.8 | 6.66 | 6.71 | +0.75% | 37,933 | 25,551,895 |
| 2025-03-07 | 6.77 | 6.85 | 6.64 | 6.66 | -1.77% | 28,168 | 18,863,097 |
| 2025-03-06 | 6.66 | 6.82 | 6.65 | 6.78 | +1.8% | 51,280 | 34,642,868 |
| 2025-03-05 | 6.84 | 6.88 | 6.58 | 6.66 | -2.77% | 49,496 | 33,074,746 |
| 2025-03-04 | 6.69 | 6.89 | 6.6 | 6.85 | +2.7% | 33,255 | 22,540,864 |
| 2025-03-03 | 6.66 | 6.8 | 6.61 | 6.67 | +0.45% | 29,368 | 19,743,027 |
| 2025-02-28 | 6.8 | 6.84 | 6.58 | 6.64 | -3.07% | 49,010 | 32,850,625 |
| 2025-02-27 | 6.9 | 6.94 | 6.73 | 6.85 | -0.72% | 34,987 | 23,862,276 |
| 2025-02-26 | 6.73 | 6.9 | 6.69 | 6.9 | +3.14% | 45,825 | 31,127,482 |
| 2025-02-25 | 6.81 | 6.85 | 6.67 | 6.69 | -2.48% | 45,579 | 30,804,132 |
| 2025-02-24 | 6.8 | 6.99 | 6.74 | 6.86 | +0.29% | 46,567 | 32,070,001 |
| 2025-02-21 | 6.72 | 6.92 | 6.6 | 6.84 | +1.79% | 52,768 | 35,663,318 |
| 2025-02-20 | 6.68 | 6.83 | 6.65 | 6.72 | +0.6% | 30,226 | 20,358,391 |
| 2025-02-19 | 6.56 | 6.7 | 6.56 | 6.68 | +1.06% | 27,432 | 18,257,434 |
| 2025-02-18 | 6.77 | 6.81 | 6.57 | 6.61 | -2.36% | 45,618 | 30,597,786 |
| 2025-02-17 | 6.64 | 6.86 | 6.63 | 6.77 | +1.96% | 48,394 | 32,860,296 |
| 2025-02-14 | 6.58 | 6.69 | 6.49 | 6.64 | +1.53% | 37,640 | 24,994,757 |
| 2025-02-13 | 6.63 | 6.65 | 6.53 | 6.54 | -1.36% | 25,531 | 16,791,206 |
| 2025-02-12 | 6.64 | 6.66 | 6.56 | 6.63 | -0.15% | 30,148 | 19,936,998 |
| 2025-02-11 | 6.68 | 6.75 | 6.56 | 6.64 | -0.9% | 31,932 | 21,154,960 |
| 2025-02-10 | 6.58 | 6.71 | 6.52 | 6.7 | +2.29% | 43,617 | 29,017,757 |
| 2025-02-07 | 6.52 | 6.6 | 6.47 | 6.55 | +1.08% | 43,788 | 28,642,609 |
| 2025-02-06 | 6.42 | 6.54 | 6.31 | 6.48 | +0.93% | 42,768 | 27,490,524 |
| 2025-02-05 | 6.3 | 6.5 | 6.23 | 6.42 | +3.55% | 54,235 | 34,566,153 |
| 2025-01-27 | 6.2 | 6.33 | 6.16 | 6.2 | +0.49% | 36,394 | 22,735,167 |
| 2025-01-24 | 6.19 | 6.19 | 6.07 | 6.17 | +0.65% | 29,014 | 17,784,974 |
| 2025-01-23 | 6.08 | 6.28 | 6.05 | 6.13 | +1.16% | 44,072 | 27,291,538 |
| 2025-01-22 | 6.05 | 6.14 | 5.98 | 6.06 | -1.94% | 45,679 | 27,681,949 |
| 2025-01-21 | 6.32 | 6.38 | 6.16 | 6.18 | -2.06% | 33,297 | 20,757,398 |
| 2025-01-20 | 6.22 | 6.34 | 6.15 | 6.31 | +1.45% | 34,478 | 21,667,070 |
| 2025-01-17 | 6.19 | 6.28 | 6.14 | 6.22 | -0.32% | 31,081 | 19,332,141 |
| 2025-01-16 | 6.22 | 6.34 | 6.2 | 6.24 | +0.81% | 35,309 | 22,115,601 |
| 2025-01-15 | 6.3 | 6.32 | 6.18 | 6.19 | -1.59% | 31,925 | 19,883,738 |
| 2025-01-14 | 6.11 | 6.3 | 6.08 | 6.29 | +3.97% | 51,679 | 32,080,494 |
| 2025-01-13 | 6.01 | 6.07 | 5.89 | 6.05 | +0.17% | 39,149 | 23,501,305 |
| 2025-01-10 | 6.28 | 6.32 | 6.02 | 6.04 | -3.36% | 49,170 | 30,200,433 |
| 2025-01-09 | 6.21 | 6.32 | 6.16 | 6.25 | -0.32% | 35,315 | 22,077,930 |
| 2025-01-08 | 6.4 | 6.51 | 6.08 | 6.27 | -2.34% | 76,923 | 48,520,892 |
| 2025-01-07 | 6.52 | 6.68 | 6.24 | 6.42 | 0% | 75,488 | 48,655,726 |
| 2025-01-06 | 6.57 | 6.8 | 6.36 | 6.42 | +2.39% | 76,659 | 49,768,327 |
| 2025-01-03 | 6.48 | 6.52 | 6.24 | 6.27 | -2.79% | 34,355 | 21,922,859 |
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：