股票概览
6.25
+1.46%
+0.09
6.16
开盘价
6.29
最高价
6.11
最低价
144,612
成交量
数据更新至: 2025-03-25
技术指标
6.23
MA5 (5日均线)
6.13
MA10 (10日均线)
5.98
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 | 6.16 | 6.29 | 6.11 | 6.25 | +1.46% | 144,612 | 89,828,781 |
| 2025-03-24 | 6.3 | 6.34 | 6.05 | 6.16 | -2.07% | 172,810 | 106,468,301 |
| 2025-03-21 | 6.26 | 6.44 | 6.25 | 6.29 | +0.32% | 256,372 | 162,539,765 |
| 2025-03-20 | 6.22 | 6.31 | 6.19 | 6.27 | +1.13% | 134,481 | 84,118,541 |
| 2025-03-19 | 6.13 | 6.23 | 6.12 | 6.2 | +0.98% | 112,375 | 69,508,875 |
| 2025-03-18 | 6.11 | 6.17 | 6.09 | 6.14 | 0% | 97,845 | 59,978,354 |
| 2025-03-17 | 6.07 | 6.23 | 6.06 | 6.14 | +1.49% | 171,332 | 105,500,621 |
| 2025-03-14 | 5.94 | 6.06 | 5.91 | 6.05 | +1.68% | 185,159 | 111,156,583 |
| 2025-03-13 | 5.85 | 5.95 | 5.83 | 5.95 | +1.88% | 159,024 | 93,658,270 |
| 2025-03-12 | 5.87 | 5.92 | 5.83 | 5.84 | -0.68% | 64,398 | 37,697,162 |
| 2025-03-11 | 5.81 | 5.88 | 5.8 | 5.88 | +0.34% | 64,087 | 37,462,025 |
| 2025-03-10 | 5.82 | 5.87 | 5.72 | 5.86 | +0.86% | 74,303 | 43,409,065 |
| 2025-03-07 | 5.81 | 5.85 | 5.78 | 5.81 | -0.17% | 77,017 | 44,820,380 |
| 2025-03-06 | 5.83 | 5.84 | 5.78 | 5.82 | 0% | 87,032 | 50,555,859 |
| 2025-03-05 | 5.87 | 5.89 | 5.76 | 5.82 | -0.85% | 70,218 | 40,762,011 |
| 2025-03-04 | 5.83 | 5.87 | 5.78 | 5.87 | +0.51% | 75,421 | 44,067,509 |
| 2025-03-03 | 5.83 | 5.91 | 5.76 | 5.84 | +0.34% | 158,557 | 92,674,397 |
| 2025-02-28 | 5.81 | 5.94 | 5.78 | 5.82 | 0% | 199,789 | 117,419,309 |
| 2025-02-27 | 5.84 | 5.87 | 5.73 | 5.82 | -0.34% | 71,793 | 41,558,019 |
| 2025-02-26 | 5.71 | 5.84 | 5.69 | 5.84 | +2.46% | 109,735 | 63,489,229 |
| 2025-02-25 | 5.77 | 5.79 | 5.69 | 5.7 | -1.89% | 91,138 | 52,374,450 |
| 2025-02-24 | 5.77 | 5.82 | 5.75 | 5.81 | +0.35% | 97,876 | 56,645,922 |
| 2025-02-21 | 5.82 | 5.86 | 5.77 | 5.79 | -1.03% | 105,597 | 61,144,690 |
| 2025-02-20 | 5.77 | 5.88 | 5.75 | 5.85 | +1.39% | 94,552 | 55,078,175 |
| 2025-02-19 | 5.75 | 5.8 | 5.73 | 5.77 | +0.35% | 78,861 | 45,453,290 |
| 2025-02-18 | 5.9 | 5.92 | 5.73 | 5.75 | -2.54% | 94,749 | 55,153,335 |
| 2025-02-17 | 5.89 | 5.93 | 5.82 | 5.9 | +0.34% | 76,564 | 45,020,247 |
| 2025-02-14 | 5.87 | 5.92 | 5.83 | 5.88 | -0.34% | 71,876 | 42,234,273 |
| 2025-02-13 | 5.94 | 5.99 | 5.89 | 5.9 | -1.01% | 88,767 | 52,717,266 |
| 2025-02-12 | 5.98 | 6.02 | 5.9 | 5.96 | -0.5% | 130,466 | 77,804,787 |
| 2025-02-11 | 5.98 | 6.01 | 5.94 | 5.99 | +0.17% | 91,852 | 54,885,826 |
| 2025-02-10 | 5.99 | 5.99 | 5.93 | 5.98 | +0.34% | 118,046 | 70,371,513 |
| 2025-02-07 | 5.94 | 6.02 | 5.92 | 5.96 | +0.17% | 161,954 | 96,703,662 |
| 2025-02-06 | 5.9 | 5.97 | 5.88 | 5.95 | +0.51% | 101,269 | 60,008,800 |
| 2025-02-05 | 5.88 | 5.93 | 5.82 | 5.92 | +1.37% | 131,220 | 77,012,073 |
| 2025-01-27 | 5.85 | 5.97 | 5.83 | 5.84 | +0.34% | 154,074 | 91,115,568 |
| 2025-01-24 | 5.92 | 5.98 | 5.75 | 5.82 | +0.52% | 147,463 | 85,790,777 |
| 2025-01-23 | 5.82 | 5.88 | 5.78 | 5.79 | -0.17% | 78,246 | 45,687,339 |
| 2025-01-22 | 5.83 | 5.84 | 5.75 | 5.8 | -0.51% | 60,521 | 35,037,633 |
| 2025-01-21 | 5.93 | 5.97 | 5.78 | 5.83 | -1.52% | 97,078 | 56,658,264 |
| 2025-01-20 | 5.95 | 5.96 | 5.86 | 5.92 | +0.34% | 88,100 | 52,129,713 |
| 2025-01-17 | 5.9 | 5.95 | 5.83 | 5.9 | -0.34% | 99,098 | 58,229,283 |
| 2025-01-16 | 5.89 | 6 | 5.87 | 5.92 | +1.37% | 119,802 | 71,068,764 |
| 2025-01-15 | 5.84 | 5.9 | 5.81 | 5.84 | -0.34% | 108,798 | 63,646,306 |
| 2025-01-14 | 5.75 | 5.87 | 5.69 | 5.86 | +2.99% | 174,006 | 101,021,412 |
| 2025-01-13 | 5.83 | 5.95 | 5.59 | 5.69 | +1.79% | 160,881 | 91,465,593 |
| 2025-01-10 | 5.74 | 5.77 | 5.58 | 5.59 | -2.61% | 76,063 | 43,073,101 |
| 2025-01-09 | 5.82 | 5.83 | 5.72 | 5.74 | -1.71% | 94,349 | 54,476,062 |
| 2025-01-08 | 5.8 | 5.89 | 5.66 | 5.84 | +0.52% | 108,228 | 62,806,102 |
| 2025-01-07 | 5.74 | 5.81 | 5.67 | 5.81 | +1.4% | 85,718 | 49,202,740 |
| 2025-01-06 | 5.68 | 5.75 | 5.52 | 5.73 | +0.35% | 97,656 | 55,301,928 |
| 2025-01-03 | 5.85 | 5.9 | 5.69 | 5.71 | -1.72% | 129,744 | 75,030,182 |
| 2025-01-02 | 5.97 | 6.02 | 5.76 | 5.81 | -2.19% | 115,339 | 68,213,359 |
| 2024-12-31 | 6.03 | 6.17 | 5.94 | 5.94 | -1.16% | 135,143 | 81,793,429 |
| 2024-12-30 | 6.07 | 6.08 | 6 | 6.01 | -1.31% | 82,514 | 49,691,501 |
| 2024-12-27 | 5.92 | 6.12 | 5.9 | 6.09 | +3.05% | 118,630 | 71,802,983 |
| 2024-12-26 | 5.87 | 5.95 | 5.84 | 5.91 | +0.34% | 65,853 | 38,947,449 |
| 2024-12-25 | 5.98 | 5.99 | 5.78 | 5.89 | -1.51% | 113,653 | 66,678,812 |
| 2024-12-24 | 5.92 | 5.99 | 5.87 | 5.98 | +1.18% | 100,059 | 59,412,709 |
| 2024-12-23 | 6.14 | 6.15 | 5.86 | 5.91 | -3.27% | 141,820 | 84,536,384 |
| 2024-12-20 | 6.12 | 6.18 | 6.08 | 6.11 | -0.49% | 105,449 | 64,637,856 |
| 2024-12-19 | 6.11 | 6.18 | 6.03 | 6.14 | -0.49% | 115,957 | 70,766,078 |
| 2024-12-18 | 6.21 | 6.39 | 6.15 | 6.17 | +0.33% | 145,011 | 90,438,338 |
| 2024-12-17 | 6.38 | 6.44 | 6.1 | 6.15 | -4.06% | 165,130 | 102,586,111 |
| 2024-12-16 | 6.38 | 6.49 | 6.38 | 6.41 | +0.16% | 111,676 | 71,969,171 |
| 2024-12-13 | 6.55 | 6.58 | 6.38 | 6.4 | -3.03% | 135,986 | 87,954,695 |
| 2024-12-12 | 6.49 | 6.64 | 6.46 | 6.6 | +2.17% | 226,247 | 148,511,695 |
| 2024-12-11 | 6.35 | 6.49 | 6.31 | 6.46 | +1.41% | 143,994 | 92,727,864 |
| 2024-12-10 | 6.57 | 6.59 | 6.35 | 6.37 | -1.39% | 171,395 | 110,261,861 |
| 2024-12-09 | 6.43 | 6.49 | 6.37 | 6.46 | +0.47% | 136,317 | 87,788,580 |
| 2024-12-06 | 6.36 | 6.45 | 6.31 | 6.43 | +0.78% | 155,480 | 99,303,479 |
| 2024-12-05 | 6.33 | 6.4 | 6.32 | 6.38 | 0% | 122,923 | 78,207,288 |
| 2024-12-04 | 6.33 | 6.48 | 6.28 | 6.38 | +0.63% | 243,279 | 155,426,167 |
| 2024-12-03 | 6.27 | 6.34 | 6.23 | 6.34 | +0.79% | 145,484 | 91,709,666 |
| 2024-12-02 | 6.25 | 6.31 | 6.22 | 6.29 | +0.8% | 173,310 | 108,678,230 |
| 2024-11-29 | 6.13 | 6.31 | 6.13 | 6.24 | +1.79% | 192,327 | 119,999,567 |
| 2024-11-28 | 6.07 | 6.19 | 6.04 | 6.13 | +0.66% | 129,358 | 79,461,407 |
| 2024-11-27 | 6.04 | 6.09 | 5.89 | 6.09 | 0% | 140,082 | 83,967,041 |
| 2024-11-26 | 6.13 | 6.19 | 6.06 | 6.09 | -1.14% | 121,276 | 74,169,765 |
| 2024-11-25 | 6.01 | 6.18 | 5.97 | 6.16 | +4.41% | 217,052 | 132,596,444 |
| 2024-11-22 | 6.1 | 6.17 | 5.87 | 5.9 | -3.28% | 157,448 | 95,069,812 |
| 2024-11-21 | 6.09 | 6.13 | 6.02 | 6.1 | 0% | 121,111 | 73,577,908 |
| 2024-11-20 | 5.96 | 6.12 | 5.93 | 6.1 | +2.18% | 148,407 | 89,671,240 |
| 2024-11-19 | 5.87 | 5.99 | 5.82 | 5.97 | +2.23% | 143,580 | 84,494,457 |
| 2024-11-18 | 6.02 | 6.04 | 5.82 | 5.84 | -2.5% | 202,274 | 119,613,945 |
| 2024-11-15 | 6.12 | 6.23 | 5.99 | 5.99 | -3.07% | 187,356 | 114,631,755 |
| 2024-11-14 | 6.28 | 6.33 | 6.14 | 6.18 | -1.9% | 142,705 | 88,879,779 |
| 2024-11-13 | 6.24 | 6.36 | 6.18 | 6.3 | -0.16% | 144,333 | 90,529,597 |
| 2024-11-12 | 6.4 | 6.46 | 6.25 | 6.31 | -1.71% | 204,236 | 130,075,533 |
| 2024-11-11 | 6.37 | 6.42 | 6.23 | 6.42 | +0.31% | 249,396 | 157,616,116 |
| 2024-11-08 | 6.6 | 6.61 | 6.32 | 6.4 | -2.74% | 368,012 | 237,520,709 |
| 2024-11-07 | 6.69 | 6.74 | 6.43 | 6.58 | -3.09% | 460,828 | 302,102,153 |
| 2024-11-06 | 6.57 | 6.86 | 6.49 | 6.79 | +2.41% | 462,976 | 307,807,805 |
| 2024-11-05 | 6.68 | 6.7 | 6.49 | 6.63 | -1.63% | 449,763 | 295,857,344 |
| 2024-11-04 | 6.4 | 6.91 | 6.25 | 6.74 | +6.14% | 595,818 | 393,931,629 |
| 2024-11-01 | 6.11 | 6.78 | 6.09 | 6.35 | +3.08% | 665,591 | 430,178,354 |
| 2024-10-31 | 6.23 | 6.38 | 6.12 | 6.16 | -1.28% | 384,625 | 240,127,279 |
| 2024-10-30 | 6.1 | 6.57 | 6.07 | 6.24 | +1.96% | 501,882 | 316,196,387 |
| 2024-10-29 | 6.13 | 6.48 | 6.04 | 6.12 | -0.81% | 643,142 | 404,172,782 |
| 2024-10-28 | 5.93 | 6.34 | 5.88 | 6.17 | +4.4% | 444,930 | 270,696,921 |
| 2024-10-25 | 5.82 | 5.95 | 5.79 | 5.91 | +1.55% | 233,627 | 137,178,523 |
| 2024-10-24 | 5.79 | 5.82 | 5.75 | 5.82 | +0.52% | 110,050 | 63,793,140 |
| 2024-10-23 | 5.79 | 5.85 | 5.76 | 5.79 | +0.7% | 175,116 | 101,654,530 |
| 2024-10-22 | 5.7 | 5.77 | 5.67 | 5.75 | +0.88% | 123,245 | 70,633,936 |
| 2024-10-21 | 5.75 | 5.8 | 5.67 | 5.7 | -1.04% | 171,167 | 97,990,917 |
| 2024-10-18 | 5.64 | 5.79 | 5.6 | 5.76 | +1.41% | 180,183 | 102,790,531 |
| 2024-10-17 | 5.79 | 5.81 | 5.67 | 5.68 | -2.24% | 148,929 | 85,289,178 |
| 2024-10-16 | 5.68 | 5.82 | 5.6 | 5.81 | +1.4% | 223,365 | 127,263,052 |
| 2024-10-15 | 5.69 | 5.89 | 5.61 | 5.73 | +0.17% | 243,458 | 140,772,351 |
| 2024-10-14 | 5.58 | 5.73 | 5.57 | 5.72 | +1.24% | 155,238 | 88,133,592 |
| 2024-10-11 | 5.74 | 5.82 | 5.58 | 5.65 | -1.4% | 161,869 | 92,474,583 |
| 2024-10-10 | 5.69 | 5.88 | 5.58 | 5.73 | +0.7% | 255,535 | 146,807,793 |
| 2024-10-09 | 6.1 | 6.13 | 5.69 | 5.69 | -9.97% | 387,941 | 226,220,108 |
| 2024-10-08 | 6.49 | 6.49 | 5.97 | 6.32 | +7.12% | 641,254 | 400,321,711 |
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：