股票概览
6.19
+1.48%
+0.09
6.14
开盘价
6.2
最高价
5.95
最低价
11,340
成交量
数据更新至: 2025-03-25
技术指标
6.40
MA5 (5日均线)
6.59
MA10 (10日均线)
6.50
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 | 6.14 | 6.2 | 5.95 | 6.19 | +1.48% | 11,340 | 6,880,476 |
| 2025-03-24 | 6.39 | 6.39 | 5.97 | 6.1 | -3.63% | 24,204 | 14,858,629 |
| 2025-03-21 | 6.66 | 6.67 | 6.3 | 6.33 | -4.95% | 25,270 | 16,297,728 |
| 2025-03-20 | 6.73 | 6.78 | 6.59 | 6.66 | -0.89% | 18,196 | 12,145,383 |
| 2025-03-19 | 6.76 | 6.85 | 6.68 | 6.72 | -1.03% | 12,979 | 8,778,156 |
| 2025-03-18 | 6.75 | 6.83 | 6.74 | 6.79 | +0.15% | 12,424 | 8,429,421 |
| 2025-03-17 | 6.8 | 6.88 | 6.66 | 6.78 | +0.44% | 17,373 | 11,765,467 |
| 2025-03-14 | 6.74 | 6.78 | 6.6 | 6.75 | -0.3% | 21,630 | 14,500,158 |
| 2025-03-13 | 6.73 | 6.9 | 6.52 | 6.77 | -0.59% | 25,133 | 16,698,018 |
| 2025-03-12 | 6.69 | 6.88 | 6.53 | 6.81 | +2.87% | 26,670 | 17,979,986 |
| 2025-03-11 | 6.51 | 6.66 | 6.49 | 6.62 | -0.3% | 17,565 | 11,535,641 |
| 2025-03-10 | 6.46 | 6.93 | 6.46 | 6.64 | +2.79% | 30,972 | 20,708,696 |
| 2025-03-07 | 6.63 | 6.63 | 6.4 | 6.46 | -3% | 16,184 | 10,536,009 |
| 2025-03-06 | 6.31 | 6.68 | 6.31 | 6.66 | +5.71% | 25,265 | 16,464,274 |
| 2025-03-05 | 6.41 | 6.42 | 6.22 | 6.3 | -0.94% | 17,333 | 10,902,835 |
| 2025-03-04 | 6.27 | 6.43 | 6.2 | 6.36 | +1.6% | 15,989 | 10,151,914 |
| 2025-03-03 | 6.29 | 6.4 | 6.21 | 6.26 | +0.16% | 16,068 | 10,144,386 |
| 2025-02-28 | 6.27 | 6.35 | 6.19 | 6.25 | -1.11% | 10,515 | 6,565,370 |
| 2025-02-27 | 6.27 | 6.4 | 6.19 | 6.32 | +0.32% | 15,329 | 9,650,962 |
| 2025-02-26 | 6.25 | 6.35 | 6.24 | 6.3 | +0.8% | 13,795 | 8,705,131 |
| 2025-02-25 | 6.28 | 6.4 | 6.2 | 6.25 | -1.42% | 12,992 | 8,196,923 |
| 2025-02-24 | 6.3 | 6.5 | 6.21 | 6.34 | +1.12% | 11,941 | 7,612,810 |
| 2025-02-21 | 6.3 | 6.35 | 6.2 | 6.27 | -0.48% | 11,987 | 7,494,436 |
| 2025-02-20 | 6.28 | 6.34 | 6.21 | 6.3 | -0.16% | 10,376 | 6,501,588 |
| 2025-02-19 | 6.23 | 6.4 | 6.14 | 6.31 | +1.28% | 12,862 | 8,133,601 |
| 2025-02-18 | 6.41 | 6.47 | 6.15 | 6.23 | -3.41% | 14,630 | 9,188,346 |
| 2025-02-17 | 6.35 | 6.61 | 6.3 | 6.45 | +1.57% | 18,643 | 11,948,938 |
| 2025-02-14 | 6.24 | 6.47 | 6.09 | 6.35 | +1.76% | 22,046 | 13,892,784 |
| 2025-02-13 | 6.36 | 6.36 | 6.05 | 6.24 | +0.16% | 14,882 | 9,150,469 |
| 2025-02-12 | 6.21 | 6.42 | 6.13 | 6.23 | +0.81% | 14,410 | 9,019,588 |
| 2025-02-11 | 6.09 | 6.18 | 5.99 | 6.18 | +1.81% | 13,955 | 8,501,276 |
| 2025-02-10 | 5.91 | 6.1 | 5.88 | 6.07 | +2.88% | 12,428 | 7,439,972 |
| 2025-02-07 | 5.83 | 5.97 | 5.83 | 5.9 | +0.34% | 14,829 | 8,739,733 |
| 2025-02-06 | 5.99 | 5.99 | 5.77 | 5.88 | -1.51% | 27,984 | 16,416,093 |
| 2025-02-05 | 5.89 | 6.03 | 5.76 | 5.97 | +1.88% | 21,394 | 12,689,262 |
| 2025-01-27 | 5.59 | 6.04 | 5.59 | 5.86 | +5.97% | 27,344 | 16,035,694 |
| 2025-01-24 | 5.56 | 5.57 | 5.41 | 5.53 | -1.43% | 12,108 | 6,642,611 |
| 2025-01-23 | 5.52 | 5.8 | 5.45 | 5.61 | +2.75% | 19,301 | 10,822,655 |
| 2025-01-22 | 5.45 | 5.49 | 5.32 | 5.46 | +0.92% | 11,529 | 6,244,316 |
| 2025-01-21 | 5.5 | 5.5 | 5.32 | 5.41 | -1.1% | 13,798 | 7,444,508 |
| 2025-01-20 | 5.34 | 5.5 | 5.24 | 5.47 | +2.82% | 16,980 | 9,180,234 |
| 2025-01-17 | 5.33 | 5.4 | 5.15 | 5.32 | 0% | 15,319 | 8,103,429 |
| 2025-01-16 | 5.35 | 5.52 | 5.28 | 5.32 | +0.19% | 13,787 | 7,425,072 |
| 2025-01-15 | 5.31 | 5.42 | 5.22 | 5.31 | +0.19% | 18,224 | 9,664,333 |
| 2025-01-14 | 4.98 | 5.32 | 4.93 | 5.3 | +6.43% | 17,669 | 9,245,882 |
| 2025-01-13 | 4.9 | 5.03 | 4.62 | 4.98 | +1.63% | 19,136 | 9,382,713 |
| 2025-01-10 | 5.19 | 5.24 | 4.9 | 4.9 | -5.59% | 15,986 | 8,078,703 |
| 2025-01-09 | 5.21 | 5.24 | 5.13 | 5.19 | +0.58% | 11,850 | 6,127,115 |
| 2025-01-08 | 5.26 | 5.33 | 5 | 5.16 | -1.9% | 16,265 | 8,413,078 |
| 2025-01-07 | 4.99 | 5.31 | 4.99 | 5.26 | +6.26% | 20,360 | 10,469,826 |
| 2025-01-06 | 5 | 5.09 | 4.72 | 4.95 | -0.6% | 21,066 | 10,472,542 |
| 2025-01-03 | 5.28 | 5.36 | 4.94 | 4.98 | -5.68% | 17,864 | 9,098,300 |
| 2025-01-02 | 5.45 | 5.62 | 5.21 | 5.28 | -1.31% | 22,872 | 12,379,416 |
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：