股票概览
6.1
+0.49%
+0.03
6.07
开盘价
6.11
最高价
6.02
最低价
75,464
成交量
数据更新至: 2025-03-25
技术指标
6.18
MA5 (5日均线)
6.19
MA10 (10日均线)
6.16
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 | 6.07 | 6.11 | 6.02 | 6.1 | +0.49% | 75,464 | 45,686,925 |
| 2025-03-24 | 6.2 | 6.22 | 5.98 | 6.07 | -1.94% | 164,508 | 99,888,972 |
| 2025-03-21 | 6.21 | 6.27 | 6.17 | 6.19 | -0.64% | 122,425 | 76,086,470 |
| 2025-03-20 | 6.28 | 6.29 | 6.22 | 6.23 | -0.95% | 132,554 | 82,950,094 |
| 2025-03-19 | 6.28 | 6.39 | 6.25 | 6.29 | -0.47% | 183,966 | 116,132,186 |
| 2025-03-18 | 6.23 | 6.35 | 6.19 | 6.32 | +1.77% | 266,737 | 167,584,269 |
| 2025-03-17 | 6.2 | 6.24 | 6.19 | 6.21 | +0.32% | 121,853 | 75,699,504 |
| 2025-03-14 | 6.11 | 6.22 | 6.11 | 6.19 | +0.65% | 147,274 | 90,979,686 |
| 2025-03-13 | 6.17 | 6.17 | 6.03 | 6.15 | -0.32% | 137,450 | 83,805,347 |
| 2025-03-12 | 6.09 | 6.21 | 6.09 | 6.17 | +1.48% | 163,211 | 100,645,178 |
| 2025-03-11 | 6.05 | 6.09 | 6.01 | 6.08 | 0% | 103,885 | 62,773,108 |
| 2025-03-10 | 6.05 | 6.15 | 6.03 | 6.08 | +0.33% | 83,491 | 50,888,251 |
| 2025-03-07 | 6.09 | 6.13 | 6.02 | 6.06 | -0.98% | 118,436 | 71,901,011 |
| 2025-03-06 | 6.08 | 6.13 | 6.05 | 6.12 | +0.66% | 124,779 | 76,162,480 |
| 2025-03-05 | 6.13 | 6.13 | 5.98 | 6.08 | -0.65% | 133,333 | 80,510,855 |
| 2025-03-04 | 6.05 | 6.13 | 6 | 6.12 | +0.16% | 104,788 | 63,775,991 |
| 2025-03-03 | 6.14 | 6.23 | 6.08 | 6.11 | -0.97% | 175,304 | 107,795,926 |
| 2025-02-28 | 6.26 | 6.37 | 6.14 | 6.17 | -1.44% | 273,419 | 171,712,108 |
| 2025-02-27 | 6.28 | 6.34 | 6.15 | 6.26 | -0.32% | 179,999 | 112,567,851 |
| 2025-02-26 | 6.28 | 6.29 | 6.21 | 6.28 | +0.8% | 164,084 | 102,709,919 |
| 2025-02-25 | 6.15 | 6.41 | 6.12 | 6.23 | -0.16% | 202,786 | 126,815,453 |
| 2025-02-24 | 6.11 | 6.3 | 6.09 | 6.24 | +1.96% | 222,133 | 138,438,446 |
| 2025-02-21 | 6.11 | 6.15 | 6.04 | 6.12 | -0.49% | 134,237 | 81,723,565 |
| 2025-02-20 | 6.12 | 6.16 | 6.08 | 6.15 | +0.16% | 118,208 | 72,411,666 |
| 2025-02-19 | 6.08 | 6.14 | 6.04 | 6.14 | +0.82% | 132,334 | 80,678,840 |
| 2025-02-18 | 6.28 | 6.3 | 6.05 | 6.09 | -3.03% | 209,315 | 129,392,151 |
| 2025-02-17 | 6.3 | 6.33 | 6.19 | 6.28 | -0.16% | 209,536 | 130,847,264 |
| 2025-02-14 | 6.45 | 6.45 | 6.24 | 6.29 | -2.48% | 260,043 | 164,043,681 |
| 2025-02-13 | 6.27 | 6.56 | 6.24 | 6.45 | +2.87% | 454,992 | 292,807,912 |
| 2025-02-12 | 6.23 | 6.27 | 6.16 | 6.27 | +0.48% | 197,777 | 122,769,155 |
| 2025-02-11 | 6.35 | 6.38 | 6.22 | 6.24 | -1.73% | 188,880 | 118,141,494 |
| 2025-02-10 | 6.25 | 6.35 | 6.25 | 6.35 | +1.6% | 216,797 | 136,554,984 |
| 2025-02-07 | 6.26 | 6.34 | 6.15 | 6.25 | +0.48% | 274,861 | 172,170,953 |
| 2025-02-06 | 6.18 | 6.22 | 6.08 | 6.22 | +0.48% | 199,606 | 123,080,581 |
| 2025-02-05 | 6.14 | 6.19 | 6.03 | 6.19 | +1.14% | 186,700 | 114,188,352 |
| 2025-01-27 | 6.33 | 6.38 | 6.12 | 6.12 | -2.86% | 178,451 | 111,228,488 |
| 2025-01-24 | 6.25 | 6.3 | 6.14 | 6.3 | -0.16% | 212,849 | 132,153,937 |
| 2025-01-23 | 6.4 | 6.48 | 6.31 | 6.31 | -0.63% | 243,928 | 155,810,425 |
| 2025-01-22 | 6.44 | 6.47 | 6.23 | 6.35 | -1.09% | 241,545 | 153,449,293 |
| 2025-01-21 | 6.56 | 6.56 | 6.35 | 6.42 | -2.43% | 305,607 | 196,134,503 |
| 2025-01-20 | 6.7 | 6.81 | 6.51 | 6.58 | +1.08% | 355,155 | 235,614,843 |
| 2025-01-17 | 6.86 | 6.94 | 6.51 | 6.51 | -8.44% | 565,941 | 377,990,450 |
| 2025-01-16 | 7.21 | 7.52 | 6.8 | 7.11 | -3.27% | 931,711 | 664,589,233 |
| 2025-01-15 | 8.62 | 8.62 | 7.3 | 7.35 | -6.25% | 1,250,305 | 1,013,727,711 |
| 2025-01-14 | 7.84 | 7.84 | 7.84 | 7.84 | +9.96% | 23,796 | 18,656,111 |
| 2025-01-13 | 7.13 | 7.13 | 7.13 | 7.13 | +10.03% | 40,669 | 28,996,783 |
| 2024-12-26 | 6.07 | 6.48 | 5.99 | 6.48 | +10.02% | 194,066 | 123,781,670 |
| 2024-12-25 | 6.23 | 6.23 | 5.8 | 5.89 | -6.36% | 253,349 | 151,036,778 |
| 2024-12-24 | 6.37 | 6.41 | 6.15 | 6.29 | -3.08% | 220,011 | 137,543,654 |
| 2024-12-23 | 6.48 | 6.6 | 6.31 | 6.49 | +3.34% | 359,805 | 232,020,241 |
| 2024-12-20 | 6.24 | 6.37 | 6.23 | 6.28 | +0.48% | 166,976 | 105,180,219 |
| 2024-12-19 | 6.22 | 6.28 | 6.09 | 6.25 | -1.26% | 213,959 | 132,331,422 |
| 2024-12-18 | 6.27 | 6.45 | 6.22 | 6.33 | +0.48% | 222,271 | 141,291,177 |
| 2024-12-17 | 6.65 | 6.69 | 6.27 | 6.3 | -5.97% | 311,759 | 199,941,157 |
| 2024-12-16 | 6.9 | 6.97 | 6.65 | 6.7 | -4.01% | 352,329 | 237,608,345 |
| 2024-12-13 | 7.3 | 7.3 | 6.97 | 6.98 | -4.38% | 374,195 | 264,266,718 |
| 2024-12-12 | 7.12 | 7.34 | 7.1 | 7.3 | +2.1% | 423,438 | 306,601,060 |
| 2024-12-11 | 7.03 | 7.24 | 6.95 | 7.15 | +0.56% | 312,085 | 221,901,768 |
| 2024-12-10 | 7.13 | 7.3 | 6.99 | 7.11 | +1.86% | 461,257 | 327,969,720 |
| 2024-12-09 | 7.1 | 7.16 | 6.84 | 6.98 | -3.19% | 447,434 | 312,287,334 |
| 2024-12-06 | 7.48 | 7.56 | 7.11 | 7.21 | -3.48% | 511,539 | 370,048,175 |
| 2024-12-05 | 7.48 | 7.76 | 7.3 | 7.47 | -1.32% | 581,635 | 434,395,863 |
| 2024-12-04 | 7.98 | 8.68 | 7.51 | 7.57 | -6.77% | 997,261 | 804,159,344 |
| 2024-12-03 | 7.34 | 8.12 | 7.02 | 8.12 | +10.03% | 832,374 | 622,696,821 |
| 2024-12-02 | 7.11 | 7.88 | 7.09 | 7.38 | -1.07% | 843,135 | 627,136,575 |
| 2024-11-29 | 7.4 | 8.3 | 7.01 | 7.46 | -3.62% | 1,181,364 | 892,857,937 |
| 2024-11-28 | 7.66 | 7.74 | 7.26 | 7.74 | +9.94% | 836,199 | 637,763,017 |
| 2024-11-27 | 6.3 | 7.04 | 6.3 | 7.04 | +10% | 396,454 | 273,797,371 |
| 2024-11-26 | 6.88 | 6.94 | 6.4 | 6.4 | -8.7% | 920,251 | 610,910,045 |
| 2024-11-25 | 6.48 | 7.01 | 6.4 | 7.01 | +10.05% | 1,048,638 | 709,135,996 |
| 2024-11-22 | 6.32 | 6.81 | 6.32 | 6.37 | -0.31% | 492,726 | 321,032,385 |
| 2024-11-21 | 6.3 | 6.56 | 6.24 | 6.39 | +0.16% | 430,415 | 275,095,799 |
| 2024-11-20 | 5.98 | 6.45 | 5.98 | 6.38 | +6.16% | 528,774 | 330,264,146 |
| 2024-11-19 | 5.79 | 6.01 | 5.71 | 6.01 | +3.44% | 265,110 | 155,107,893 |
| 2024-11-18 | 5.95 | 6.08 | 5.75 | 5.81 | +0.35% | 263,790 | 155,310,772 |
| 2024-11-15 | 5.93 | 6.03 | 5.78 | 5.79 | -2.85% | 262,249 | 155,314,554 |
| 2024-11-14 | 6.15 | 6.21 | 5.96 | 5.96 | -4.33% | 338,435 | 204,923,617 |
| 2024-11-13 | 6.24 | 6.6 | 6.1 | 6.23 | +0.48% | 517,395 | 326,187,848 |
| 2024-11-12 | 6.16 | 6.69 | 6.01 | 6.2 | +1.14% | 550,158 | 343,951,923 |
| 2024-11-11 | 6.02 | 6.28 | 5.9 | 6.13 | +1.83% | 330,881 | 200,963,717 |
| 2024-11-08 | 6.16 | 6.17 | 5.98 | 6.02 | -2.27% | 244,296 | 147,958,350 |
| 2024-11-07 | 5.9 | 6.23 | 5.86 | 6.16 | +3.7% | 336,559 | 205,647,656 |
| 2024-11-06 | 5.8 | 6 | 5.75 | 5.94 | +1.37% | 320,093 | 189,058,470 |
| 2024-11-05 | 5.61 | 6.04 | 5.61 | 5.86 | +5.21% | 369,845 | 216,093,024 |
| 2024-11-04 | 5.48 | 5.59 | 5.44 | 5.57 | +1.27% | 136,738 | 75,603,006 |
| 2024-11-01 | 5.73 | 5.74 | 5.44 | 5.5 | -4.01% | 236,539 | 131,254,875 |
| 2024-10-31 | 5.72 | 5.84 | 5.72 | 5.73 | 0% | 209,890 | 120,842,179 |
| 2024-10-30 | 5.6 | 5.76 | 5.6 | 5.73 | +1.42% | 212,786 | 121,050,326 |
| 2024-10-29 | 5.85 | 5.89 | 5.62 | 5.65 | -3.75% | 280,365 | 160,936,273 |
| 2024-10-28 | 5.58 | 5.87 | 5.5 | 5.87 | +4.45% | 357,653 | 204,821,296 |
| 2024-10-25 | 5.58 | 5.72 | 5.56 | 5.62 | +1.44% | 306,255 | 171,864,016 |
| 2024-10-24 | 5.44 | 5.57 | 5.38 | 5.54 | +1.65% | 251,894 | 138,622,213 |
| 2024-10-23 | 5.48 | 5.56 | 5.39 | 5.45 | -0.55% | 190,641 | 104,222,245 |
| 2024-10-22 | 5.32 | 5.49 | 5.29 | 5.48 | +3.2% | 254,342 | 138,075,207 |
| 2024-10-21 | 5.3 | 5.36 | 5.25 | 5.31 | +0.57% | 204,594 | 108,498,948 |
| 2024-10-18 | 5.21 | 5.32 | 5.15 | 5.28 | +1.15% | 212,186 | 111,527,211 |
| 2024-10-17 | 5.29 | 5.32 | 5.2 | 5.22 | -1.14% | 143,048 | 75,339,322 |
| 2024-10-16 | 5.17 | 5.32 | 5.15 | 5.28 | +0.76% | 132,965 | 70,091,181 |
| 2024-10-15 | 5.28 | 5.37 | 5.23 | 5.24 | -1.5% | 158,695 | 83,976,371 |
| 2024-10-14 | 5.19 | 5.33 | 5.13 | 5.32 | +3.5% | 193,101 | 101,301,211 |
| 2024-10-11 | 5.37 | 5.39 | 5.11 | 5.14 | -4.46% | 197,067 | 103,005,405 |
| 2024-10-10 | 5.28 | 5.61 | 5.17 | 5.38 | +1.13% | 306,185 | 164,202,636 |
| 2024-10-09 | 5.85 | 5.86 | 5.32 | 5.32 | -9.98% | 408,341 | 223,342,142 |
| 2024-10-08 | 6.2 | 6.2 | 5.64 | 5.91 | +4.79% | 669,832 | 400,063,955 |
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：