股票概览
6.16
+1.15%
+0.07
6.06
开盘价
6.17
最高价
6.02
最低价
55,456
成交量
数据更新至: 2025-03-25
技术指标
6.15
MA5 (5日均线)
6.15
MA10 (10日均线)
6.08
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 | 6.02 | 6.16 | +1.15% | 55,456 | 33,699,211 |
| 2025-03-24 | 6.19 | 6.24 | 5.98 | 6.09 | -1.46% | 90,374 | 55,002,314 |
| 2025-03-21 | 6.17 | 6.27 | 6.15 | 6.18 | +0.16% | 84,405 | 52,359,086 |
| 2025-03-20 | 6.14 | 6.21 | 6.12 | 6.17 | +0.33% | 56,444 | 34,823,976 |
| 2025-03-19 | 6.16 | 6.17 | 6.11 | 6.15 | -0.32% | 42,631 | 26,175,171 |
| 2025-03-18 | 6.2 | 6.21 | 6.13 | 6.17 | -0.48% | 53,326 | 32,826,567 |
| 2025-03-17 | 6.17 | 6.23 | 6.15 | 6.2 | +0.65% | 91,758 | 56,845,690 |
| 2025-03-14 | 6.09 | 6.17 | 6.07 | 6.16 | +1.15% | 106,021 | 65,011,384 |
| 2025-03-13 | 6.1 | 6.12 | 6 | 6.09 | -0.33% | 70,892 | 42,860,356 |
| 2025-03-12 | 6.18 | 6.2 | 6.08 | 6.11 | -0.97% | 84,712 | 51,748,865 |
| 2025-03-11 | 6.11 | 6.18 | 6.09 | 6.17 | -0.64% | 111,236 | 68,283,753 |
| 2025-03-10 | 6.09 | 6.28 | 6.06 | 6.21 | +4.72% | 209,810 | 129,234,831 |
| 2025-03-07 | 5.97 | 5.98 | 5.92 | 5.93 | -0.84% | 42,220 | 25,108,992 |
| 2025-03-06 | 5.95 | 5.99 | 5.9 | 5.98 | +0.34% | 59,888 | 35,657,818 |
| 2025-03-05 | 6.07 | 6.08 | 5.91 | 5.96 | -1.16% | 63,868 | 38,088,441 |
| 2025-03-04 | 5.94 | 6.05 | 5.91 | 6.03 | +1.69% | 77,057 | 46,140,540 |
| 2025-03-03 | 5.92 | 5.96 | 5.89 | 5.93 | +0.51% | 55,324 | 32,818,731 |
| 2025-02-28 | 6.02 | 6.06 | 5.88 | 5.9 | -2.32% | 72,028 | 42,971,808 |
| 2025-02-27 | 5.95 | 6.07 | 5.94 | 6.04 | +1.51% | 91,530 | 55,112,321 |
| 2025-02-26 | 5.92 | 5.96 | 5.91 | 5.95 | +0.85% | 45,341 | 26,901,577 |
| 2025-02-25 | 6.01 | 6.01 | 5.88 | 5.9 | -1.99% | 70,261 | 41,657,457 |
| 2025-02-24 | 6.05 | 6.17 | 6.02 | 6.02 | +1.52% | 126,895 | 77,068,775 |
| 2025-02-21 | 5.91 | 5.97 | 5.87 | 5.93 | -0.17% | 50,947 | 30,106,339 |
| 2025-02-20 | 5.93 | 5.97 | 5.87 | 5.94 | +0.34% | 44,792 | 26,557,887 |
| 2025-02-19 | 5.91 | 5.92 | 5.87 | 5.92 | +0.34% | 53,607 | 31,618,357 |
| 2025-02-18 | 6.09 | 6.09 | 5.88 | 5.9 | -3.28% | 91,692 | 54,783,639 |
| 2025-02-17 | 6.02 | 6.12 | 5.97 | 6.1 | +1.84% | 90,838 | 55,084,922 |
| 2025-02-14 | 6.06 | 6.06 | 5.96 | 5.99 | -1.16% | 60,677 | 36,447,214 |
| 2025-02-13 | 6.06 | 6.12 | 6.05 | 6.06 | 0% | 61,530 | 37,420,067 |
| 2025-02-12 | 6.07 | 6.07 | 5.99 | 6.06 | +0.17% | 57,449 | 34,648,394 |
| 2025-02-11 | 6.1 | 6.11 | 6 | 6.05 | -0.49% | 47,671 | 28,806,881 |
| 2025-02-10 | 6 | 6.09 | 5.99 | 6.08 | +1.84% | 88,359 | 53,327,011 |
| 2025-02-07 | 5.9 | 6.02 | 5.88 | 5.97 | +1.19% | 99,976 | 59,752,259 |
| 2025-02-06 | 5.9 | 5.9 | 5.81 | 5.9 | +0.17% | 57,216 | 33,575,900 |
| 2025-02-05 | 5.95 | 5.96 | 5.86 | 5.89 | -0.17% | 37,159 | 21,955,525 |
| 2025-01-27 | 5.86 | 6.01 | 5.86 | 5.9 | +1.03% | 59,321 | 35,289,282 |
| 2025-01-24 | 5.84 | 5.88 | 5.8 | 5.84 | -0.68% | 50,751 | 29,619,116 |
| 2025-01-23 | 5.96 | 6.02 | 5.88 | 5.88 | -0.68% | 57,691 | 34,380,157 |
| 2025-01-22 | 5.98 | 6 | 5.91 | 5.92 | -1.17% | 40,582 | 24,098,333 |
| 2025-01-21 | 6 | 6.15 | 5.92 | 5.99 | +0.17% | 80,155 | 48,309,383 |
| 2025-01-20 | 6.01 | 6.04 | 5.91 | 5.98 | 0% | 40,120 | 23,994,117 |
| 2025-01-17 | 6 | 6 | 5.92 | 5.98 | -0.17% | 37,851 | 22,574,626 |
| 2025-01-16 | 6.01 | 6.07 | 5.95 | 5.99 | 0% | 78,234 | 47,046,987 |
| 2025-01-15 | 5.97 | 6.02 | 5.93 | 5.99 | +0.17% | 48,496 | 28,994,520 |
| 2025-01-14 | 5.85 | 5.99 | 5.85 | 5.98 | +2.4% | 78,351 | 46,578,567 |
| 2025-01-13 | 5.71 | 5.87 | 5.64 | 5.84 | +1.74% | 49,849 | 28,817,491 |
| 2025-01-10 | 5.87 | 5.9 | 5.74 | 5.74 | -2.71% | 48,685 | 28,361,408 |
| 2025-01-09 | 5.84 | 5.93 | 5.79 | 5.9 | +0.85% | 55,927 | 32,869,178 |
| 2025-01-08 | 5.85 | 5.9 | 5.71 | 5.85 | +0.17% | 69,602 | 40,522,283 |
| 2025-01-07 | 5.76 | 5.85 | 5.72 | 5.84 | +1.39% | 55,637 | 32,237,114 |
| 2025-01-06 | 5.76 | 5.84 | 5.59 | 5.76 | 0% | 66,028 | 37,860,982 |
| 2025-01-03 | 6.02 | 6.09 | 5.75 | 5.76 | -4.79% | 94,662 | 55,641,446 |
| 2025-01-02 | 6.15 | 6.27 | 6 | 6.05 | -1.79% | 90,024 | 55,451,896 |
| 2024-12-31 | 6.27 | 6.32 | 6.16 | 6.16 | -1.6% | 76,312 | 47,644,057 |
| 2024-12-30 | 6.4 | 6.4 | 6.24 | 6.26 | -3.25% | 94,378 | 59,357,267 |
| 2024-12-27 | 6.26 | 6.5 | 6.23 | 6.47 | +3.19% | 136,408 | 87,237,141 |
| 2024-12-26 | 6.23 | 6.34 | 6.2 | 6.27 | +0.48% | 84,154 | 52,652,740 |
| 2024-12-25 | 6.29 | 6.3 | 6.15 | 6.24 | -0.79% | 81,089 | 50,377,836 |
| 2024-12-24 | 6.3 | 6.32 | 6.21 | 6.29 | +0.32% | 69,753 | 43,690,137 |
| 2024-12-23 | 6.52 | 6.52 | 6.22 | 6.27 | -3.54% | 115,831 | 73,257,975 |
| 2024-12-20 | 6.52 | 6.6 | 6.48 | 6.5 | -0.31% | 77,726 | 50,725,635 |
| 2024-12-19 | 6.61 | 6.64 | 6.45 | 6.52 | -2.1% | 101,790 | 66,370,213 |
| 2024-12-18 | 6.73 | 6.78 | 6.63 | 6.66 | -0.45% | 98,517 | 65,999,118 |
| 2024-12-17 | 7.03 | 7.04 | 6.65 | 6.69 | -5.11% | 184,435 | 124,959,754 |
| 2024-12-16 | 7 | 7.11 | 6.97 | 7.05 | +0.28% | 118,652 | 83,696,061 |
| 2024-12-13 | 7.16 | 7.17 | 7.02 | 7.03 | -2.77% | 164,843 | 116,929,885 |
| 2024-12-12 | 7.07 | 7.24 | 6.99 | 7.23 | +2.26% | 236,679 | 169,303,831 |
| 2024-12-11 | 6.94 | 7.09 | 6.9 | 7.07 | +1.43% | 153,198 | 107,871,217 |
| 2024-12-10 | 7.13 | 7.16 | 6.95 | 6.97 | 0% | 191,146 | 134,706,429 |
| 2024-12-09 | 7.05 | 7.09 | 6.89 | 6.97 | -0.85% | 181,608 | 127,017,893 |
| 2024-12-06 | 7.01 | 7.05 | 6.93 | 7.03 | -0.42% | 194,625 | 136,401,394 |
| 2024-12-05 | 7.03 | 7.09 | 6.95 | 7.06 | -0.7% | 206,444 | 144,927,404 |
| 2024-12-04 | 7.27 | 7.37 | 7.05 | 7.11 | -2.74% | 300,072 | 215,354,421 |
| 2024-12-03 | 7.5 | 7.65 | 7.19 | 7.31 | -2.4% | 538,725 | 396,446,960 |
| 2024-12-02 | 6.9 | 7.49 | 6.87 | 7.49 | +9.99% | 610,154 | 446,858,012 |
| 2024-11-29 | 6.83 | 6.86 | 6.71 | 6.81 | +0.44% | 133,785 | 90,797,423 |
| 2024-11-28 | 6.6 | 6.86 | 6.59 | 6.78 | +3.04% | 204,954 | 138,743,577 |
| 2024-11-27 | 6.61 | 6.62 | 6.4 | 6.58 | -0.6% | 106,361 | 69,119,965 |
| 2024-11-26 | 6.55 | 6.64 | 6.52 | 6.62 | +2.32% | 118,707 | 78,198,496 |
| 2024-11-25 | 6.36 | 6.49 | 6.27 | 6.47 | +1.73% | 74,652 | 47,898,684 |
| 2024-11-22 | 6.55 | 6.59 | 6.36 | 6.36 | -2.9% | 86,051 | 55,894,424 |
| 2024-11-21 | 6.49 | 6.62 | 6.41 | 6.55 | +0.92% | 80,366 | 52,371,147 |
| 2024-11-20 | 6.4 | 6.49 | 6.35 | 6.49 | +1.56% | 67,484 | 43,522,073 |
| 2024-11-19 | 6.3 | 6.39 | 6.28 | 6.39 | +1.43% | 67,211 | 42,620,182 |
| 2024-11-18 | 6.4 | 6.5 | 6.26 | 6.3 | -1.25% | 82,742 | 52,684,596 |
| 2024-11-15 | 6.51 | 6.55 | 6.36 | 6.38 | -2.15% | 72,812 | 47,062,968 |
| 2024-11-14 | 6.65 | 6.73 | 6.5 | 6.52 | -2.25% | 86,789 | 57,157,829 |
| 2024-11-13 | 6.65 | 6.72 | 6.55 | 6.67 | 0% | 101,556 | 67,373,138 |
| 2024-11-12 | 6.72 | 6.77 | 6.59 | 6.67 | -0.3% | 120,147 | 80,386,557 |
| 2024-11-11 | 6.76 | 6.77 | 6.56 | 6.69 | -1.18% | 160,671 | 106,514,695 |
| 2024-11-08 | 7 | 7.04 | 6.73 | 6.77 | -3.15% | 218,719 | 149,763,651 |
| 2024-11-07 | 6.83 | 7.02 | 6.7 | 6.99 | +1.9% | 285,853 | 197,975,270 |
| 2024-11-06 | 6.54 | 6.92 | 6.47 | 6.86 | +4.73% | 306,160 | 206,585,874 |
| 2024-11-05 | 6.4 | 6.58 | 6.38 | 6.55 | +2.18% | 141,271 | 91,983,304 |
| 2024-11-04 | 6.26 | 6.41 | 6.18 | 6.41 | +2.4% | 91,648 | 57,848,497 |
| 2024-11-01 | 6.34 | 6.42 | 6.24 | 6.26 | -1.88% | 125,370 | 79,360,202 |
| 2024-10-31 | 6.32 | 6.43 | 6.32 | 6.38 | +1.11% | 98,159 | 62,579,598 |
| 2024-10-30 | 6.4 | 6.44 | 6.26 | 6.31 | -1.71% | 105,607 | 66,897,461 |
| 2024-10-29 | 6.65 | 6.69 | 6.4 | 6.42 | -3.46% | 137,921 | 89,622,846 |
| 2024-10-28 | 6.44 | 6.67 | 6.42 | 6.65 | +3.26% | 183,570 | 120,733,272 |
| 2024-10-25 | 6.3 | 6.51 | 6.29 | 6.44 | +1.42% | 133,198 | 85,717,223 |
| 2024-10-24 | 6.4 | 6.47 | 6.32 | 6.35 | -0.78% | 86,173 | 54,994,342 |
| 2024-10-23 | 6.47 | 6.48 | 6.37 | 6.4 | -1.08% | 127,748 | 81,828,028 |
| 2024-10-22 | 6.33 | 6.54 | 6.31 | 6.47 | +1.57% | 161,691 | 104,102,332 |
| 2024-10-21 | 6.29 | 6.39 | 6.28 | 6.37 | +0.79% | 153,591 | 97,148,714 |
| 2024-10-18 | 6.24 | 6.38 | 6.12 | 6.32 | +0.32% | 215,381 | 134,037,702 |
| 2024-10-17 | 6.51 | 6.52 | 6.28 | 6.3 | -3.08% | 156,957 | 100,206,391 |
| 2024-10-16 | 6.61 | 6.68 | 6.45 | 6.5 | -2.26% | 141,694 | 92,816,750 |
| 2024-10-15 | 6.57 | 6.85 | 6.49 | 6.65 | -1.19% | 226,381 | 149,903,190 |
| 2024-10-14 | 6.45 | 6.85 | 6.29 | 6.73 | +4.83% | 269,502 | 178,007,570 |
| 2024-10-11 | 6.31 | 6.63 | 6.27 | 6.42 | 0% | 202,815 | 131,270,280 |
| 2024-10-10 | 6.2 | 6.52 | 6.17 | 6.42 | +4.56% | 243,561 | 155,473,067 |
| 2024-10-09 | 6.55 | 6.57 | 6.08 | 6.14 | -9.04% | 271,889 | 170,898,423 |
| 2024-10-08 | 7.25 | 7.26 | 6.47 | 6.75 | +1.66% | 458,734 | 314,643,334 |
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：