股票概览
6.16
+1.15%
+0.07
6.06
开盘价
6.17
最高价
6.03
最低价
54,857
成交量
数据更新至: 2025-03-25
技术指标
6.17
MA5 (5日均线)
6.15
MA10 (10日均线)
6.11
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 | 6.06 | 6.17 | 6.03 | 6.16 | +1.15% | 54,857 | 33,438,942 |
| 2025-03-24 | 6.19 | 6.22 | 5.99 | 6.09 | -1.62% | 79,513 | 48,420,286 |
| 2025-03-21 | 6.24 | 6.3 | 6.14 | 6.19 | -0.48% | 80,320 | 49,958,528 |
| 2025-03-20 | 6.2 | 6.24 | 6.19 | 6.22 | +0.16% | 52,802 | 32,824,522 |
| 2025-03-19 | 6.22 | 6.26 | 6.18 | 6.21 | 0% | 53,850 | 33,487,693 |
| 2025-03-18 | 6.2 | 6.24 | 6.18 | 6.21 | +0.16% | 56,995 | 35,362,568 |
| 2025-03-17 | 6.16 | 6.23 | 6.14 | 6.2 | +0.65% | 86,446 | 53,493,741 |
| 2025-03-14 | 6.06 | 6.17 | 6.03 | 6.16 | +1.82% | 115,077 | 70,305,770 |
| 2025-03-13 | 6.05 | 6.05 | 5.95 | 6.05 | +0.17% | 70,466 | 42,334,354 |
| 2025-03-12 | 6.02 | 6.06 | 5.99 | 6.04 | +0.33% | 55,402 | 33,388,641 |
| 2025-03-11 | 6.01 | 6.03 | 5.93 | 6.02 | -0.33% | 57,633 | 34,461,585 |
| 2025-03-10 | 6 | 6.06 | 5.99 | 6.04 | +0.83% | 65,727 | 39,629,761 |
| 2025-03-07 | 6.03 | 6.05 | 5.96 | 5.99 | -1.16% | 81,184 | 48,743,826 |
| 2025-03-06 | 6.04 | 6.07 | 6 | 6.06 | +0.33% | 103,158 | 62,232,053 |
| 2025-03-05 | 6.12 | 6.13 | 5.98 | 6.04 | -1.31% | 59,258 | 35,659,000 |
| 2025-03-04 | 6.04 | 6.12 | 6.03 | 6.12 | +1.16% | 52,898 | 32,225,356 |
| 2025-03-03 | 6 | 6.14 | 6 | 6.05 | +0.83% | 84,171 | 51,182,707 |
| 2025-02-28 | 6.08 | 6.11 | 5.97 | 6 | -1.64% | 95,310 | 57,442,470 |
| 2025-02-27 | 6.19 | 6.21 | 5.99 | 6.1 | -1.29% | 168,033 | 102,290,734 |
| 2025-02-26 | 6.14 | 6.2 | 6.12 | 6.18 | +0.65% | 87,354 | 53,843,832 |
| 2025-02-25 | 6.18 | 6.2 | 6.11 | 6.14 | -0.65% | 52,063 | 32,002,439 |
| 2025-02-24 | 6.14 | 6.24 | 6.11 | 6.18 | +0.49% | 59,703 | 36,894,376 |
| 2025-02-21 | 6.16 | 6.2 | 6.09 | 6.15 | -0.49% | 49,794 | 30,555,969 |
| 2025-02-20 | 6.13 | 6.24 | 6.11 | 6.18 | +0.82% | 57,453 | 35,570,701 |
| 2025-02-19 | 6.07 | 6.14 | 6.04 | 6.13 | +1.16% | 46,242 | 28,218,266 |
| 2025-02-18 | 6.21 | 6.21 | 6.05 | 6.06 | -2.26% | 61,122 | 37,482,008 |
| 2025-02-17 | 6.13 | 6.22 | 6.12 | 6.2 | +1.14% | 68,278 | 42,202,556 |
| 2025-02-14 | 6.08 | 6.18 | 6.08 | 6.13 | +0.66% | 45,923 | 28,156,733 |
| 2025-02-13 | 6.15 | 6.18 | 6.08 | 6.09 | -1.46% | 51,519 | 31,535,220 |
| 2025-02-12 | 6.16 | 6.18 | 6.11 | 6.18 | +0.49% | 63,113 | 38,800,918 |
| 2025-02-11 | 6.21 | 6.22 | 6.1 | 6.15 | -0.65% | 69,447 | 42,656,038 |
| 2025-02-10 | 6.15 | 6.2 | 6.13 | 6.19 | +0.98% | 66,081 | 40,802,690 |
| 2025-02-07 | 6.06 | 6.16 | 6.02 | 6.13 | +1.49% | 108,277 | 66,079,157 |
| 2025-02-06 | 6.02 | 6.04 | 5.93 | 6.04 | +0.33% | 53,385 | 31,997,856 |
| 2025-02-05 | 6.01 | 6.05 | 5.97 | 6.02 | +0.67% | 47,954 | 28,832,095 |
| 2025-01-27 | 5.97 | 6.09 | 5.95 | 5.98 | +0.84% | 64,529 | 38,928,562 |
| 2025-01-24 | 5.92 | 5.96 | 5.86 | 5.93 | -0.17% | 47,134 | 27,846,169 |
| 2025-01-23 | 5.97 | 6.04 | 5.94 | 5.94 | +0.17% | 40,510 | 24,282,903 |
| 2025-01-22 | 5.97 | 6 | 5.9 | 5.93 | -1.17% | 37,521 | 22,269,321 |
| 2025-01-21 | 6.09 | 6.1 | 5.96 | 6 | -0.99% | 54,124 | 32,503,956 |
| 2025-01-20 | 5.93 | 6.11 | 5.93 | 6.06 | +2.19% | 74,914 | 45,167,792 |
| 2025-01-17 | 5.92 | 5.95 | 5.85 | 5.93 | -0.17% | 40,181 | 23,745,287 |
| 2025-01-16 | 5.88 | 5.99 | 5.88 | 5.94 | +1.02% | 63,299 | 37,612,677 |
| 2025-01-15 | 5.92 | 5.93 | 5.84 | 5.88 | -0.68% | 56,685 | 33,362,610 |
| 2025-01-14 | 5.77 | 5.93 | 5.77 | 5.92 | +2.78% | 65,686 | 38,535,369 |
| 2025-01-13 | 5.72 | 5.77 | 5.59 | 5.76 | +0.17% | 51,428 | 29,310,805 |
| 2025-01-10 | 5.94 | 5.96 | 5.74 | 5.75 | -3.36% | 77,622 | 45,322,213 |
| 2025-01-09 | 6 | 6.04 | 5.89 | 5.95 | -1.33% | 71,926 | 42,945,318 |
| 2025-01-08 | 6.03 | 6.15 | 5.91 | 6.03 | -0.33% | 88,905 | 53,809,573 |
| 2025-01-07 | 6.12 | 6.13 | 5.9 | 6.05 | -1.63% | 105,702 | 63,436,496 |
| 2025-01-06 | 5.99 | 6.24 | 5.84 | 6.15 | +4.24% | 149,346 | 90,902,258 |
| 2025-01-03 | 6.06 | 6.12 | 5.88 | 5.9 | -2.32% | 81,384 | 48,882,113 |
| 2025-01-02 | 6.16 | 6.23 | 6 | 6.04 | -1.47% | 81,747 | 50,167,168 |
| 2024-12-31 | 6.24 | 6.27 | 6.12 | 6.13 | -1.45% | 64,028 | 39,624,201 |
| 2024-12-30 | 6.28 | 6.3 | 6.16 | 6.22 | -1.43% | 56,333 | 35,025,108 |
| 2024-12-27 | 6.2 | 6.34 | 6.15 | 6.31 | +2.1% | 67,436 | 42,333,074 |
| 2024-12-26 | 6.15 | 6.27 | 6.11 | 6.18 | +0.82% | 67,616 | 41,828,414 |
| 2024-12-25 | 6.28 | 6.31 | 6.07 | 6.13 | -2.39% | 84,277 | 51,716,301 |
| 2024-12-24 | 6.23 | 6.3 | 6.17 | 6.28 | +1.62% | 65,530 | 40,869,149 |
| 2024-12-23 | 6.55 | 6.57 | 6.16 | 6.18 | -5.65% | 141,761 | 89,442,455 |
| 2024-12-20 | 6.49 | 6.56 | 6.45 | 6.55 | +1.08% | 63,733 | 41,610,001 |
| 2024-12-19 | 6.5 | 6.55 | 6.36 | 6.48 | -0.61% | 78,973 | 50,863,027 |
| 2024-12-18 | 6.5 | 6.59 | 6.41 | 6.52 | +0.31% | 77,935 | 50,786,618 |
| 2024-12-17 | 6.73 | 6.79 | 6.47 | 6.5 | -3.85% | 123,480 | 81,150,144 |
| 2024-12-16 | 6.77 | 6.9 | 6.72 | 6.76 | -0.15% | 84,244 | 57,343,456 |
| 2024-12-13 | 6.85 | 6.94 | 6.76 | 6.77 | -1.74% | 85,392 | 58,340,933 |
| 2024-12-12 | 6.77 | 6.89 | 6.76 | 6.89 | +1.62% | 116,218 | 79,622,876 |
| 2024-12-11 | 6.72 | 6.79 | 6.7 | 6.78 | +0.74% | 70,232 | 47,487,522 |
| 2024-12-10 | 6.92 | 6.96 | 6.71 | 6.73 | -0.88% | 107,045 | 72,883,297 |
| 2024-12-09 | 6.82 | 6.89 | 6.72 | 6.79 | 0% | 105,839 | 71,843,758 |
| 2024-12-06 | 6.64 | 6.84 | 6.58 | 6.79 | +2.57% | 132,432 | 89,182,840 |
| 2024-12-05 | 6.62 | 6.65 | 6.56 | 6.62 | 0% | 67,866 | 44,864,599 |
| 2024-12-04 | 6.8 | 6.8 | 6.57 | 6.62 | -2.5% | 110,158 | 73,694,389 |
| 2024-12-03 | 6.74 | 6.84 | 6.69 | 6.79 | +0.74% | 132,394 | 89,832,088 |
| 2024-12-02 | 6.58 | 6.76 | 6.58 | 6.74 | +2.43% | 146,136 | 97,846,630 |
| 2024-11-29 | 6.52 | 6.6 | 6.44 | 6.58 | +0.61% | 112,792 | 73,882,304 |
| 2024-11-28 | 6.45 | 6.59 | 6.43 | 6.54 | +1.08% | 122,565 | 80,171,141 |
| 2024-11-27 | 6.43 | 6.48 | 6.25 | 6.47 | +0.62% | 97,419 | 61,883,809 |
| 2024-11-26 | 6.39 | 6.51 | 6.38 | 6.43 | +0.47% | 99,976 | 64,642,489 |
| 2024-11-25 | 6.28 | 6.42 | 6.25 | 6.4 | +2.73% | 96,166 | 61,124,853 |
| 2024-11-22 | 6.48 | 6.52 | 6.21 | 6.23 | -4.45% | 118,392 | 75,465,312 |
| 2024-11-21 | 6.52 | 6.53 | 6.44 | 6.52 | 0% | 90,698 | 58,889,237 |
| 2024-11-20 | 6.29 | 6.55 | 6.29 | 6.52 | +3.16% | 136,465 | 88,052,502 |
| 2024-11-19 | 6.2 | 6.32 | 6.17 | 6.32 | +2.1% | 76,815 | 47,986,287 |
| 2024-11-18 | 6.28 | 6.36 | 6.15 | 6.19 | -0.96% | 107,039 | 66,964,667 |
| 2024-11-15 | 6.29 | 6.45 | 6.25 | 6.25 | -1.11% | 103,852 | 65,926,181 |
| 2024-11-14 | 6.52 | 6.53 | 6.3 | 6.32 | -3.36% | 127,526 | 81,830,630 |
| 2024-11-13 | 6.58 | 6.69 | 6.42 | 6.54 | -2.1% | 181,136 | 118,503,001 |
| 2024-11-12 | 6.57 | 6.97 | 6.57 | 6.68 | +1.83% | 317,392 | 213,983,092 |
| 2024-11-11 | 6.5 | 6.56 | 6.37 | 6.56 | +0.61% | 168,812 | 109,095,648 |
| 2024-11-08 | 6.59 | 6.62 | 6.43 | 6.52 | -0.46% | 152,682 | 99,428,035 |
| 2024-11-07 | 6.35 | 6.55 | 6.27 | 6.55 | +2.83% | 187,215 | 121,076,415 |
| 2024-11-06 | 6.33 | 6.42 | 6.25 | 6.37 | +0.47% | 173,875 | 110,114,923 |
| 2024-11-05 | 6.31 | 6.35 | 6.26 | 6.34 | +0.48% | 153,210 | 96,684,888 |
| 2024-11-04 | 6.35 | 6.45 | 6.19 | 6.31 | +1.77% | 137,384 | 86,202,410 |
| 2024-11-01 | 6.37 | 6.39 | 6.15 | 6.2 | -2.52% | 121,336 | 76,039,333 |
| 2024-10-31 | 6.29 | 6.43 | 6.29 | 6.36 | +0.95% | 121,657 | 77,599,411 |
| 2024-10-30 | 6.24 | 6.39 | 6.24 | 6.3 | -0.16% | 116,800 | 73,631,437 |
| 2024-10-29 | 6.61 | 6.64 | 6.29 | 6.31 | -5.26% | 182,600 | 117,250,537 |
| 2024-10-28 | 6.33 | 6.67 | 6.24 | 6.66 | +5.71% | 254,601 | 165,353,808 |
| 2024-10-25 | 6.26 | 6.35 | 6.17 | 6.3 | +0.32% | 175,923 | 110,198,696 |
| 2024-10-24 | 6.23 | 6.33 | 6.21 | 6.28 | +1.29% | 181,554 | 113,639,655 |
| 2024-10-23 | 6.36 | 6.56 | 6.16 | 6.2 | -1.59% | 377,713 | 239,220,489 |
| 2024-10-22 | 5.78 | 6.32 | 5.78 | 6.3 | +9.57% | 422,811 | 259,367,807 |
| 2024-10-21 | 5.75 | 5.8 | 5.69 | 5.75 | +0.17% | 108,133 | 62,064,202 |
| 2024-10-18 | 5.62 | 5.81 | 5.62 | 5.74 | +1.95% | 103,221 | 59,005,447 |
| 2024-10-17 | 5.74 | 5.77 | 5.62 | 5.63 | -1.4% | 77,864 | 44,367,859 |
| 2024-10-16 | 5.61 | 5.73 | 5.58 | 5.71 | +0.71% | 66,680 | 37,880,575 |
| 2024-10-15 | 5.72 | 5.77 | 5.66 | 5.67 | -1.05% | 78,915 | 45,115,380 |
| 2024-10-14 | 5.67 | 5.74 | 5.55 | 5.73 | +1.6% | 84,936 | 48,186,201 |
| 2024-10-11 | 5.81 | 5.88 | 5.58 | 5.64 | -3.75% | 106,780 | 61,002,459 |
| 2024-10-10 | 5.83 | 6.01 | 5.73 | 5.86 | +1.03% | 122,994 | 72,531,343 |
| 2024-10-09 | 6.26 | 6.26 | 5.77 | 5.8 | -9.23% | 200,279 | 120,053,446 |
| 2024-10-08 | 6.71 | 6.71 | 6.1 | 6.39 | +4.41% | 314,145 | 200,322,163 |
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：