股票概览
6.14
+1.66%
+0.1
6.05
开盘价
6.16
最高价
5.98
最低价
46,919
成交量
数据更新至: 2025-03-25
技术指标
6.12
MA5 (5日均线)
6.16
MA10 (10日均线)
6.13
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 | 6.05 | 6.16 | 5.98 | 6.14 | +1.66% | 46,919 | 28,416,718 |
| 2025-03-24 | 6.11 | 6.13 | 5.93 | 6.04 | -1.31% | 67,926 | 40,904,583 |
| 2025-03-21 | 6.17 | 6.25 | 6.1 | 6.12 | -0.65% | 61,989 | 38,277,815 |
| 2025-03-20 | 6.15 | 6.2 | 6.12 | 6.16 | +0.16% | 48,273 | 29,756,503 |
| 2025-03-19 | 6.15 | 6.21 | 6.11 | 6.15 | -0.65% | 48,450 | 29,804,266 |
| 2025-03-18 | 6.2 | 6.26 | 6.13 | 6.19 | -0.64% | 49,526 | 30,574,530 |
| 2025-03-17 | 6.3 | 6.37 | 6.22 | 6.23 | -0.64% | 62,911 | 39,433,457 |
| 2025-03-14 | 6.18 | 6.27 | 6.1 | 6.27 | +1.46% | 102,230 | 63,425,611 |
| 2025-03-13 | 6.14 | 6.19 | 6.06 | 6.18 | +0.32% | 64,324 | 39,390,337 |
| 2025-03-12 | 6.16 | 6.2 | 6.11 | 6.16 | 0% | 48,054 | 29,574,068 |
| 2025-03-11 | 6.01 | 6.16 | 5.95 | 6.16 | +1.99% | 62,763 | 38,164,984 |
| 2025-03-10 | 6.04 | 6.15 | 5.99 | 6.04 | -0.49% | 64,508 | 38,999,497 |
| 2025-03-07 | 6.11 | 6.2 | 6.01 | 6.07 | -0.33% | 63,224 | 38,623,194 |
| 2025-03-06 | 6.12 | 6.13 | 6.01 | 6.09 | +0.16% | 55,152 | 33,512,771 |
| 2025-03-05 | 6.27 | 6.27 | 6.03 | 6.08 | -2.56% | 66,432 | 40,427,637 |
| 2025-03-04 | 6.13 | 6.25 | 6.05 | 6.24 | +1.3% | 70,401 | 43,494,188 |
| 2025-03-03 | 6.01 | 6.22 | 5.99 | 6.16 | +3.01% | 98,815 | 60,784,636 |
| 2025-02-28 | 6.08 | 6.14 | 5.98 | 5.98 | -1.81% | 60,503 | 36,530,774 |
| 2025-02-27 | 6.16 | 6.16 | 6.01 | 6.09 | -0.16% | 55,046 | 33,381,975 |
| 2025-02-26 | 6.1 | 6.18 | 6.03 | 6.1 | +1.16% | 74,507 | 45,444,785 |
| 2025-02-25 | 6.1 | 6.17 | 6.01 | 6.03 | -1.47% | 76,705 | 46,619,740 |
| 2025-02-24 | 6.18 | 6.31 | 6.08 | 6.12 | +0.49% | 113,449 | 70,163,127 |
| 2025-02-21 | 6.25 | 6.32 | 6.07 | 6.09 | -2.25% | 96,776 | 59,587,404 |
| 2025-02-20 | 6.1 | 6.24 | 6 | 6.23 | +2.47% | 99,906 | 61,294,421 |
| 2025-02-19 | 6.02 | 6.09 | 5.93 | 6.08 | +1.16% | 96,932 | 58,324,158 |
| 2025-02-18 | 6.09 | 6.4 | 5.97 | 6.01 | -1.48% | 184,882 | 113,655,809 |
| 2025-02-17 | 5.95 | 6.16 | 5.88 | 6.1 | +2.52% | 111,005 | 66,901,700 |
| 2025-02-14 | 6.01 | 6.07 | 5.91 | 5.95 | -1.33% | 61,270 | 36,626,322 |
| 2025-02-13 | 5.99 | 6.09 | 5.96 | 6.03 | +0.5% | 68,985 | 41,764,002 |
| 2025-02-12 | 5.94 | 6 | 5.9 | 6 | +1.35% | 54,213 | 32,292,122 |
| 2025-02-11 | 6.03 | 6.05 | 5.83 | 5.92 | -1.82% | 73,370 | 43,213,306 |
| 2025-02-10 | 5.9 | 6.03 | 5.85 | 6.03 | +2.73% | 79,443 | 47,309,943 |
| 2025-02-07 | 5.8 | 5.93 | 5.75 | 5.87 | +1.91% | 80,899 | 47,388,386 |
| 2025-02-06 | 5.67 | 5.77 | 5.56 | 5.76 | +2.31% | 72,965 | 41,426,997 |
| 2025-02-05 | 5.71 | 5.71 | 5.58 | 5.63 | -0.35% | 64,660 | 36,457,403 |
| 2025-01-27 | 5.75 | 5.88 | 5.65 | 5.65 | -1.4% | 72,174 | 41,651,153 |
| 2025-01-24 | 5.66 | 5.76 | 5.65 | 5.73 | +0.7% | 64,037 | 36,551,913 |
| 2025-01-23 | 5.8 | 5.9 | 5.69 | 5.69 | -1.73% | 68,705 | 39,855,748 |
| 2025-01-22 | 5.75 | 5.8 | 5.68 | 5.79 | +0.35% | 58,384 | 33,529,428 |
| 2025-01-21 | 5.99 | 5.99 | 5.68 | 5.77 | -2.7% | 113,524 | 65,731,999 |
| 2025-01-20 | 6.08 | 6.13 | 5.9 | 5.93 | -2.15% | 68,320 | 40,695,766 |
| 2025-01-17 | 6.02 | 6.1 | 5.96 | 6.06 | +0.66% | 53,569 | 32,362,734 |
| 2025-01-16 | 6.07 | 6.14 | 5.96 | 6.02 | +0.33% | 70,356 | 42,628,289 |
| 2025-01-15 | 6.15 | 6.19 | 5.99 | 6 | -2.44% | 77,207 | 46,633,902 |
| 2025-01-14 | 5.87 | 6.15 | 5.84 | 6.15 | +6.22% | 121,130 | 73,254,960 |
| 2025-01-13 | 5.7 | 5.87 | 5.64 | 5.79 | +0.7% | 62,334 | 35,965,857 |
| 2025-01-10 | 6.05 | 6.05 | 5.75 | 5.75 | -4.8% | 87,141 | 51,107,896 |
| 2025-01-09 | 6.03 | 6.1 | 5.92 | 6.04 | +0.17% | 87,064 | 52,326,272 |
| 2025-01-08 | 6.19 | 6.32 | 5.85 | 6.03 | -3.83% | 122,414 | 74,094,905 |
| 2025-01-07 | 6.15 | 6.28 | 6 | 6.27 | +1.95% | 105,864 | 64,781,673 |
| 2025-01-06 | 6.31 | 6.32 | 6.09 | 6.15 | -3.45% | 104,741 | 64,847,442 |
| 2025-01-03 | 6.65 | 6.74 | 6.32 | 6.37 | -4.21% | 147,802 | 95,877,469 |
| 2025-01-02 | 6.71 | 7.05 | 6.57 | 6.65 | -0.45% | 179,220 | 121,460,484 |
| 2024-12-31 | 6.87 | 6.9 | 6.66 | 6.68 | -1.33% | 140,796 | 95,041,521 |
| 2024-12-30 | 6.8 | 6.92 | 6.64 | 6.77 | -0.59% | 217,767 | 147,806,391 |
| 2024-12-27 | 6.23 | 6.81 | 6.22 | 6.81 | +10.02% | 132,321 | 88,500,638 |
| 2024-12-26 | 6.13 | 6.27 | 6.12 | 6.19 | +0.65% | 107,858 | 66,763,299 |
| 2024-12-25 | 6.68 | 6.72 | 6.05 | 6.15 | -7.38% | 219,311 | 137,147,148 |
| 2024-12-24 | 6.73 | 6.85 | 6.55 | 6.64 | -2.21% | 173,901 | 116,015,491 |
| 2024-12-23 | 7.21 | 7.21 | 6.77 | 6.79 | -6.6% | 265,420 | 183,749,791 |
| 2024-12-20 | 7.3 | 7.42 | 7.01 | 7.27 | -4.72% | 443,639 | 319,010,864 |
| 2024-12-19 | 7.2 | 7.91 | 7.09 | 7.63 | +6.12% | 736,679 | 555,874,157 |
| 2024-12-18 | 6.81 | 7.19 | 6.66 | 7.19 | +9.94% | 342,748 | 243,910,939 |
| 2024-12-17 | 6.68 | 6.75 | 6.49 | 6.54 | -2.53% | 59,096 | 38,867,104 |
| 2024-12-16 | 6.73 | 6.82 | 6.67 | 6.71 | -0.59% | 56,162 | 37,795,975 |
| 2024-12-13 | 6.93 | 6.94 | 6.72 | 6.75 | -2.74% | 89,644 | 60,884,496 |
| 2024-12-12 | 6.94 | 6.97 | 6.84 | 6.94 | +0.14% | 56,432 | 38,978,288 |
| 2024-12-11 | 6.85 | 7.04 | 6.81 | 6.93 | +1.46% | 87,035 | 60,569,852 |
| 2024-12-10 | 7.04 | 7.06 | 6.82 | 6.83 | -0.44% | 80,904 | 55,885,774 |
| 2024-12-09 | 6.96 | 6.99 | 6.8 | 6.86 | -0.87% | 57,028 | 39,385,802 |
| 2024-12-06 | 6.78 | 6.97 | 6.75 | 6.92 | +1.62% | 61,069 | 41,976,432 |
| 2024-12-05 | 6.76 | 6.82 | 6.7 | 6.81 | +0.15% | 60,634 | 41,070,008 |
| 2024-12-04 | 7.05 | 7.09 | 6.77 | 6.8 | -2.86% | 101,268 | 70,185,479 |
| 2024-12-03 | 6.89 | 7.07 | 6.74 | 7 | +1.74% | 135,445 | 93,795,317 |
| 2024-12-02 | 6.68 | 6.94 | 6.67 | 6.88 | +2.99% | 101,780 | 69,405,470 |
| 2024-11-29 | 6.7 | 6.72 | 6.55 | 6.68 | -0.45% | 66,383 | 44,180,008 |
| 2024-11-28 | 6.64 | 6.8 | 6.63 | 6.71 | +1.05% | 76,002 | 51,213,505 |
| 2024-11-27 | 6.58 | 6.64 | 6.37 | 6.64 | +0.91% | 65,755 | 42,827,175 |
| 2024-11-26 | 6.62 | 6.64 | 6.52 | 6.58 | -0.3% | 56,313 | 37,089,246 |
| 2024-11-25 | 6.67 | 6.68 | 6.5 | 6.6 | 0% | 68,070 | 44,828,549 |
| 2024-11-22 | 6.75 | 6.94 | 6.6 | 6.6 | -2.8% | 101,523 | 68,671,299 |
| 2024-11-21 | 6.77 | 6.95 | 6.7 | 6.79 | -0.29% | 67,937 | 46,092,058 |
| 2024-11-20 | 6.63 | 6.84 | 6.6 | 6.81 | +2.41% | 92,724 | 62,363,654 |
| 2024-11-19 | 6.63 | 6.67 | 6.46 | 6.65 | +0.15% | 98,572 | 64,604,368 |
| 2024-11-18 | 6.5 | 6.81 | 6.5 | 6.64 | +2.63% | 154,406 | 102,934,248 |
| 2024-11-15 | 6.71 | 6.74 | 6.46 | 6.47 | -3.58% | 102,054 | 67,322,918 |
| 2024-11-14 | 6.9 | 6.95 | 6.7 | 6.71 | -2.89% | 105,750 | 72,013,373 |
| 2024-11-13 | 6.94 | 7.05 | 6.83 | 6.91 | -1.43% | 112,751 | 78,048,728 |
| 2024-11-12 | 7.08 | 7.19 | 6.93 | 7.01 | -1.68% | 157,986 | 111,343,399 |
| 2024-11-11 | 7.05 | 7.15 | 6.99 | 7.13 | +0.28% | 173,298 | 122,638,095 |
| 2024-11-08 | 7.29 | 7.35 | 7.03 | 7.11 | -1.8% | 218,881 | 156,242,659 |
| 2024-11-07 | 7 | 7.31 | 6.93 | 7.24 | +3.58% | 276,231 | 198,809,342 |
| 2024-11-06 | 7 | 7.12 | 6.91 | 6.99 | +0.14% | 250,819 | 176,340,429 |
| 2024-11-05 | 6.84 | 7.04 | 6.79 | 6.98 | +2.05% | 270,359 | 187,663,664 |
| 2024-11-04 | 6.8 | 6.9 | 6.72 | 6.84 | 0% | 225,327 | 153,297,024 |
| 2024-11-01 | 7.23 | 7.33 | 6.79 | 6.84 | -7.19% | 441,637 | 308,763,283 |
| 2024-10-31 | 7.48 | 7.79 | 7.11 | 7.37 | -5.87% | 618,327 | 455,562,135 |
| 2024-10-30 | 8.42 | 8.52 | 7.83 | 7.83 | -10% | 672,606 | 545,988,547 |
| 2024-10-29 | 7.8 | 9.02 | 7.56 | 8.7 | +6.1% | 918,557 | 758,888,668 |
| 2024-10-28 | 7.7 | 8.75 | 7.41 | 8.2 | +2.63% | 912,438 | 731,431,847 |
| 2024-10-25 | 7.26 | 7.99 | 7.13 | 7.99 | +10.06% | 544,266 | 415,016,279 |
| 2024-10-24 | 7.26 | 7.26 | 6.6 | 7.26 | +10% | 560,589 | 393,770,645 |
| 2024-10-23 | 6.15 | 6.6 | 5.93 | 6.6 | +10% | 385,760 | 239,190,888 |
| 2024-10-22 | 5.68 | 6.09 | 5.65 | 6 | +8.3% | 379,758 | 225,504,694 |
| 2024-10-21 | 5.02 | 5.54 | 5.01 | 5.54 | +9.92% | 148,391 | 78,280,727 |
| 2024-10-18 | 5.04 | 5.12 | 4.9 | 5.04 | +0.8% | 79,631 | 39,871,535 |
| 2024-10-17 | 5.16 | 5.17 | 4.99 | 5 | -2.53% | 52,534 | 26,668,395 |
| 2024-10-16 | 5.09 | 5.2 | 5.06 | 5.13 | 0% | 59,684 | 30,622,000 |
| 2024-10-15 | 5.2 | 5.28 | 5.11 | 5.13 | -2.1% | 59,789 | 31,088,349 |
| 2024-10-14 | 5.16 | 5.25 | 5.09 | 5.24 | +1.95% | 62,732 | 32,514,178 |
| 2024-10-11 | 5.33 | 5.4 | 5.09 | 5.14 | -3.38% | 73,672 | 38,557,133 |
| 2024-10-10 | 5.27 | 5.45 | 5.15 | 5.32 | +1.33% | 104,553 | 55,642,464 |
| 2024-10-09 | 5.72 | 5.72 | 5.25 | 5.25 | -9.95% | 125,997 | 69,103,815 |
| 2024-10-08 | 6.15 | 6.17 | 5.55 | 5.83 | +3.74% | 199,873 | 117,128,266 |
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：