股票概览
6.11
+1.83%
+0.11
6.01
开盘价
6.15
最高价
5.99
最低价
75,816
成交量
数据更新至: 2025-03-25
技术指标
6.15
MA5 (5日均线)
6.29
MA10 (10日均线)
6.40
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 | 6.01 | 6.15 | 5.99 | 6.11 | +1.83% | 75,816 | 46,123,143 |
| 2025-03-24 | 6.16 | 6.17 | 5.92 | 6 | -2.6% | 146,588 | 88,409,931 |
| 2025-03-21 | 6.18 | 6.22 | 6.13 | 6.16 | -0.48% | 94,814 | 58,476,456 |
| 2025-03-20 | 6.28 | 6.31 | 6.17 | 6.19 | -1.75% | 137,366 | 85,496,846 |
| 2025-03-19 | 6.42 | 6.43 | 6.28 | 6.3 | -2.17% | 115,217 | 72,985,623 |
| 2025-03-18 | 6.4 | 6.47 | 6.36 | 6.44 | +0.94% | 111,454 | 71,452,469 |
| 2025-03-17 | 6.41 | 6.44 | 6.33 | 6.38 | -0.47% | 100,850 | 64,341,654 |
| 2025-03-14 | 6.37 | 6.46 | 6.35 | 6.41 | +0.16% | 115,698 | 74,069,977 |
| 2025-03-13 | 6.5 | 6.51 | 6.29 | 6.4 | -1.23% | 155,581 | 99,197,613 |
| 2025-03-12 | 6.45 | 6.55 | 6.45 | 6.48 | +0.62% | 100,777 | 65,443,619 |
| 2025-03-11 | 6.46 | 6.46 | 6.38 | 6.44 | -0.31% | 86,895 | 55,717,910 |
| 2025-03-10 | 6.4 | 6.5 | 6.37 | 6.46 | 0% | 81,077 | 52,193,541 |
| 2025-03-07 | 6.67 | 6.67 | 6.4 | 6.46 | -3.15% | 180,018 | 117,630,528 |
| 2025-03-06 | 6.61 | 6.7 | 6.56 | 6.67 | +1.06% | 139,931 | 92,780,102 |
| 2025-03-05 | 6.51 | 6.62 | 6.48 | 6.6 | +1.85% | 140,294 | 92,044,097 |
| 2025-03-04 | 6.42 | 6.5 | 6.38 | 6.48 | +1.41% | 93,003 | 59,988,017 |
| 2025-03-03 | 6.42 | 6.49 | 6.36 | 6.39 | -0.16% | 123,637 | 79,258,396 |
| 2025-02-28 | 6.46 | 6.52 | 6.31 | 6.4 | -1.69% | 206,804 | 132,578,657 |
| 2025-02-27 | 6.63 | 6.75 | 6.44 | 6.51 | -1.81% | 232,407 | 152,491,861 |
| 2025-02-26 | 6.55 | 6.73 | 6.51 | 6.63 | +1.22% | 211,486 | 140,004,953 |
| 2025-02-25 | 6.36 | 6.78 | 6.33 | 6.55 | +0.92% | 302,060 | 197,984,406 |
| 2025-02-24 | 6.28 | 6.56 | 6.25 | 6.49 | +3.84% | 337,736 | 220,010,031 |
| 2025-02-21 | 6.21 | 6.36 | 6.16 | 6.25 | +0.48% | 201,142 | 125,838,026 |
| 2025-02-20 | 6.1 | 6.29 | 6.08 | 6.22 | +2.64% | 207,267 | 128,781,228 |
| 2025-02-19 | 5.94 | 6.06 | 5.93 | 6.06 | +2.36% | 110,243 | 66,111,768 |
| 2025-02-18 | 6.04 | 6.12 | 5.91 | 5.92 | -2.63% | 142,472 | 85,590,833 |
| 2025-02-17 | 6.12 | 6.22 | 6.07 | 6.08 | +0.66% | 149,252 | 91,638,009 |
| 2025-02-14 | 6 | 6.07 | 5.95 | 6.04 | +1% | 123,112 | 73,918,838 |
| 2025-02-13 | 6 | 6.05 | 5.94 | 5.98 | -0.66% | 126,245 | 75,640,037 |
| 2025-02-12 | 5.85 | 6.07 | 5.83 | 6.02 | +2.91% | 162,492 | 97,251,253 |
| 2025-02-11 | 5.81 | 5.95 | 5.78 | 5.85 | +0.52% | 100,617 | 58,877,923 |
| 2025-02-10 | 5.7 | 5.85 | 5.69 | 5.82 | +2.28% | 121,863 | 70,370,205 |
| 2025-02-07 | 5.77 | 5.77 | 5.66 | 5.69 | -0.7% | 134,025 | 76,768,708 |
| 2025-02-06 | 5.66 | 5.74 | 5.62 | 5.73 | +1.24% | 98,812 | 56,074,645 |
| 2025-02-05 | 5.68 | 5.69 | 5.61 | 5.66 | +0.71% | 69,898 | 39,493,722 |
| 2025-01-27 | 5.52 | 5.68 | 5.52 | 5.62 | +2.18% | 110,420 | 61,766,270 |
| 2025-01-24 | 5.4 | 5.53 | 5.37 | 5.5 | +0.55% | 119,065 | 65,163,855 |
| 2025-01-23 | 5.5 | 5.6 | 5.47 | 5.47 | -5.03% | 285,971 | 157,510,093 |
| 2025-01-22 | 5.78 | 5.86 | 5.73 | 5.76 | -0.35% | 59,495 | 34,393,924 |
| 2025-01-21 | 5.81 | 5.82 | 5.72 | 5.78 | -0.52% | 55,704 | 32,098,537 |
| 2025-01-20 | 5.67 | 5.84 | 5.66 | 5.81 | +2.83% | 103,349 | 59,519,558 |
| 2025-01-17 | 5.73 | 5.73 | 5.64 | 5.65 | -0.88% | 66,653 | 37,792,381 |
| 2025-01-16 | 5.7 | 5.78 | 5.65 | 5.7 | 0% | 87,054 | 49,627,520 |
| 2025-01-15 | 5.67 | 5.85 | 5.65 | 5.7 | +0.53% | 144,983 | 83,107,287 |
| 2025-01-14 | 5.45 | 5.67 | 5.45 | 5.67 | +5% | 123,132 | 69,230,776 |
| 2025-01-13 | 5.24 | 5.43 | 5.19 | 5.4 | +2.66% | 75,856 | 40,369,456 |
| 2025-01-10 | 5.4 | 5.45 | 5.25 | 5.26 | -3.13% | 86,596 | 46,379,759 |
| 2025-01-09 | 5.37 | 5.49 | 5.36 | 5.43 | +0.74% | 98,841 | 53,655,769 |
| 2025-01-08 | 5.29 | 5.42 | 5.21 | 5.39 | +1.89% | 142,797 | 76,237,403 |
| 2025-01-07 | 5.29 | 5.3 | 5.14 | 5.29 | +1.34% | 114,754 | 59,947,764 |
| 2025-01-06 | 5.4 | 5.41 | 5.17 | 5.22 | -2.79% | 132,807 | 70,318,162 |
| 2025-01-03 | 5.65 | 5.68 | 5.37 | 5.37 | -4.96% | 174,824 | 96,233,811 |
| 2025-01-02 | 5.75 | 5.76 | 5.6 | 5.65 | -1.74% | 120,954 | 68,682,407 |
| 2024-12-31 | 5.8 | 5.9 | 5.71 | 5.75 | -0.52% | 107,383 | 62,297,953 |
| 2024-12-30 | 5.85 | 5.88 | 5.73 | 5.78 | -1.37% | 99,813 | 57,906,539 |
| 2024-12-27 | 5.8 | 5.88 | 5.78 | 5.86 | +1.03% | 80,722 | 47,126,919 |
| 2024-12-26 | 5.67 | 5.83 | 5.66 | 5.8 | +2.11% | 104,974 | 60,623,373 |
| 2024-12-25 | 5.83 | 5.86 | 5.65 | 5.68 | -2.91% | 136,428 | 78,002,596 |
| 2024-12-24 | 5.77 | 5.9 | 5.77 | 5.85 | +1.21% | 98,216 | 57,285,295 |
| 2024-12-23 | 5.94 | 6.01 | 5.73 | 5.78 | -3.34% | 190,523 | 111,791,535 |
| 2024-12-20 | 5.91 | 5.98 | 5.86 | 5.98 | +1.36% | 123,457 | 73,141,097 |
| 2024-12-19 | 5.86 | 5.95 | 5.83 | 5.9 | +0.68% | 115,525 | 68,180,379 |
| 2024-12-18 | 5.81 | 5.88 | 5.77 | 5.86 | +1.21% | 91,210 | 53,288,140 |
| 2024-12-17 | 5.93 | 5.99 | 5.69 | 5.79 | -2.2% | 183,401 | 106,682,653 |
| 2024-12-16 | 6 | 6.03 | 5.88 | 5.92 | -1% | 104,136 | 61,999,633 |
| 2024-12-13 | 6.1 | 6.1 | 5.98 | 5.98 | -2.13% | 162,564 | 97,802,597 |
| 2024-12-12 | 6.1 | 6.13 | 6.07 | 6.11 | +0.16% | 123,681 | 75,444,831 |
| 2024-12-11 | 6.05 | 6.11 | 6.04 | 6.1 | +0.33% | 117,571 | 71,556,751 |
| 2024-12-10 | 6.2 | 6.27 | 6.07 | 6.08 | -0.16% | 157,801 | 96,870,309 |
| 2024-12-09 | 6.18 | 6.21 | 6.04 | 6.09 | -0.81% | 154,399 | 94,280,974 |
| 2024-12-06 | 6.08 | 6.2 | 6.04 | 6.14 | +2.5% | 173,728 | 106,138,201 |
| 2024-12-05 | 5.96 | 6.06 | 5.95 | 5.99 | +0.5% | 131,022 | 78,648,416 |
| 2024-12-04 | 6.05 | 6.19 | 5.93 | 5.96 | -1.32% | 198,884 | 120,664,845 |
| 2024-12-03 | 6.04 | 6.12 | 6.01 | 6.04 | -0.66% | 196,800 | 119,311,654 |
| 2024-12-02 | 5.83 | 6.15 | 5.83 | 6.08 | +3.75% | 264,974 | 158,765,012 |
| 2024-11-29 | 5.85 | 5.93 | 5.8 | 5.86 | -1.01% | 284,800 | 167,087,952 |
| 2024-11-28 | 5.8 | 5.92 | 5.76 | 5.92 | +4.96% | 376,794 | 222,459,572 |
| 2024-11-27 | 5.56 | 5.64 | 5.43 | 5.64 | +1.08% | 151,835 | 83,677,082 |
| 2024-11-26 | 5.55 | 5.66 | 5.54 | 5.58 | +0.18% | 121,370 | 67,923,917 |
| 2024-11-25 | 5.5 | 5.64 | 5.43 | 5.57 | +1.27% | 150,468 | 83,196,417 |
| 2024-11-22 | 5.69 | 5.8 | 5.5 | 5.5 | -3.34% | 183,009 | 103,665,765 |
| 2024-11-21 | 5.73 | 5.73 | 5.64 | 5.69 | -1.04% | 141,741 | 80,591,588 |
| 2024-11-20 | 5.61 | 5.75 | 5.61 | 5.75 | +1.95% | 162,769 | 92,607,182 |
| 2024-11-19 | 5.6 | 5.68 | 5.45 | 5.64 | +0.71% | 207,308 | 115,639,935 |
| 2024-11-18 | 5.81 | 5.86 | 5.58 | 5.6 | -1.75% | 260,179 | 148,501,252 |
| 2024-11-15 | 5.92 | 6.01 | 5.7 | 5.7 | -5% | 328,196 | 191,189,119 |
| 2024-11-14 | 6.23 | 6.3 | 5.95 | 6 | -4% | 373,729 | 228,919,695 |
| 2024-11-13 | 6.08 | 6.32 | 6.03 | 6.25 | +1.96% | 344,126 | 213,003,179 |
| 2024-11-12 | 6.28 | 6.32 | 6.03 | 6.13 | +1.83% | 469,527 | 291,471,215 |
| 2024-11-11 | 5.75 | 6.02 | 5.73 | 6.02 | +5.06% | 213,306 | 126,203,783 |
| 2024-11-08 | 5.8 | 5.91 | 5.68 | 5.73 | -0.69% | 297,279 | 171,711,629 |
| 2024-11-07 | 5.57 | 5.87 | 5.53 | 5.77 | +3.22% | 353,278 | 202,968,518 |
| 2024-11-06 | 5.68 | 5.72 | 5.55 | 5.59 | -1.41% | 365,184 | 206,300,303 |
| 2024-11-05 | 5.58 | 5.74 | 5.53 | 5.67 | +1.8% | 310,286 | 175,639,379 |
| 2024-11-04 | 5.44 | 5.66 | 5.36 | 5.57 | +2.77% | 308,054 | 171,014,024 |
| 2024-11-01 | 5.69 | 5.72 | 5.42 | 5.42 | -4.91% | 543,179 | 298,585,664 |
| 2024-10-31 | 5.73 | 5.82 | 5.61 | 5.7 | +0.18% | 501,985 | 286,502,198 |
| 2024-10-30 | 5.63 | 5.98 | 5.54 | 5.69 | -0.87% | 647,422 | 373,336,699 |
| 2024-10-29 | 5.74 | 5.74 | 5.47 | 5.74 | +4.94% | 900,357 | 509,756,756 |
| 2024-10-28 | 5.47 | 5.47 | 5.47 | 5.47 | +4.99% | 33,855 | 18,518,915 |
| 2024-10-25 | 5.15 | 5.21 | 5.11 | 5.21 | +5.04% | 251,691 | 130,612,443 |
| 2024-10-24 | 5.31 | 5.37 | 4.94 | 4.96 | -2.94% | 761,992 | 392,427,957 |
| 2024-10-23 | 5 | 5.11 | 4.94 | 5.11 | +4.93% | 302,397 | 152,834,636 |
| 2024-10-22 | 4.68 | 4.87 | 4.64 | 4.87 | +4.96% | 406,250 | 195,898,523 |
| 2024-10-21 | 4.61 | 4.72 | 4.59 | 4.64 | +1.31% | 267,439 | 124,435,840 |
| 2024-10-18 | 4.51 | 4.63 | 4.48 | 4.58 | +1.33% | 278,372 | 126,986,327 |
| 2024-10-17 | 4.57 | 4.65 | 4.52 | 4.52 | -0.44% | 242,191 | 110,935,379 |
| 2024-10-16 | 4.43 | 4.58 | 4.42 | 4.54 | +1.34% | 201,281 | 91,015,699 |
| 2024-10-15 | 4.47 | 4.6 | 4.44 | 4.48 | 0% | 245,132 | 110,730,786 |
| 2024-10-14 | 4.38 | 4.48 | 4.36 | 4.48 | +2.75% | 213,156 | 94,235,974 |
| 2024-10-11 | 4.34 | 4.53 | 4.31 | 4.36 | 0% | 282,931 | 125,077,887 |
| 2024-10-10 | 4.49 | 4.52 | 4.34 | 4.36 | -3.11% | 330,043 | 145,592,229 |
| 2024-10-09 | 4.66 | 4.7 | 4.5 | 4.5 | -5.06% | 436,570 | 199,203,615 |
| 2024-10-08 | 4.88 | 4.88 | 4.6 | 4.74 | +1.94% | 760,724 | 361,957,458 |
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：