股票概览
6.13
0%
0
6.11
开盘价
6.15
最高价
6.01
最低价
44,913
成交量
数据更新至: 2025-03-25
技术指标
6.25
MA5 (5日均线)
6.40
MA10 (10日均线)
6.38
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 | 6.11 | 6.15 | 6.01 | 6.13 | 0% | 44,913 | 27,195,477 |
| 2025-03-24 | 6.2 | 6.23 | 6 | 6.13 | -1.61% | 106,537 | 64,916,199 |
| 2025-03-21 | 6.34 | 6.44 | 6.21 | 6.23 | -2.5% | 97,102 | 61,091,374 |
| 2025-03-20 | 6.36 | 6.47 | 6.33 | 6.39 | +0.47% | 88,145 | 56,498,876 |
| 2025-03-19 | 6.5 | 6.52 | 6.3 | 6.36 | -2.75% | 121,204 | 77,510,638 |
| 2025-03-18 | 6.61 | 6.64 | 6.5 | 6.54 | -1.65% | 98,925 | 64,692,549 |
| 2025-03-17 | 6.5 | 6.65 | 6.44 | 6.65 | +1.68% | 184,056 | 120,463,432 |
| 2025-03-14 | 6.47 | 6.55 | 6.38 | 6.54 | +0.93% | 139,167 | 90,116,771 |
| 2025-03-13 | 6.56 | 6.62 | 6.32 | 6.48 | -1.07% | 168,595 | 108,952,213 |
| 2025-03-12 | 6.7 | 6.7 | 6.52 | 6.55 | -2.38% | 211,722 | 139,126,786 |
| 2025-03-11 | 6.35 | 6.77 | 6.32 | 6.71 | +4.03% | 372,095 | 246,592,075 |
| 2025-03-10 | 6.29 | 6.75 | 6.29 | 6.45 | +3.04% | 261,869 | 169,334,997 |
| 2025-03-07 | 6.39 | 6.5 | 6.2 | 6.26 | -2.34% | 198,328 | 125,391,019 |
| 2025-03-06 | 6.34 | 6.45 | 6.23 | 6.41 | +0.94% | 273,259 | 174,258,765 |
| 2025-03-05 | 6.42 | 6.46 | 6.19 | 6.35 | -1.24% | 242,546 | 152,418,019 |
| 2025-03-04 | 6.57 | 6.66 | 6.33 | 6.43 | -2.28% | 465,373 | 299,826,642 |
| 2025-03-03 | 5.95 | 6.58 | 5.95 | 6.58 | +10.03% | 190,684 | 123,771,110 |
| 2025-02-28 | 6.37 | 6.39 | 5.92 | 5.98 | -7.43% | 404,401 | 249,170,159 |
| 2025-02-27 | 5.91 | 6.46 | 5.91 | 6.46 | +10.05% | 122,569 | 78,360,355 |
| 2025-02-26 | 5.87 | 5.95 | 5.81 | 5.87 | +1.03% | 89,510 | 52,508,404 |
| 2025-02-25 | 5.87 | 5.88 | 5.79 | 5.81 | -1.86% | 92,278 | 53,814,052 |
| 2025-02-24 | 5.87 | 5.97 | 5.79 | 5.92 | +0.34% | 106,470 | 62,706,592 |
| 2025-02-21 | 5.99 | 6.06 | 5.81 | 5.9 | -1.34% | 150,680 | 88,455,668 |
| 2025-02-20 | 6.04 | 6.12 | 5.93 | 5.98 | -1.48% | 125,043 | 74,970,947 |
| 2025-02-19 | 6.06 | 6.13 | 6.02 | 6.07 | +0.17% | 110,511 | 67,031,501 |
| 2025-02-18 | 6.38 | 6.4 | 6.03 | 6.06 | -5.02% | 168,793 | 104,943,638 |
| 2025-02-17 | 6.05 | 6.49 | 6.03 | 6.38 | +4.76% | 249,207 | 156,329,605 |
| 2025-02-14 | 6.2 | 6.2 | 6.03 | 6.09 | -1.93% | 137,432 | 83,626,052 |
| 2025-02-13 | 6.31 | 6.4 | 6.2 | 6.21 | -1.11% | 138,792 | 87,116,792 |
| 2025-02-12 | 6.2 | 6.28 | 6.12 | 6.28 | +1.29% | 139,541 | 86,655,930 |
| 2025-02-11 | 6.33 | 6.44 | 6.16 | 6.2 | -2.05% | 142,956 | 88,903,988 |
| 2025-02-10 | 6.01 | 6.35 | 6.01 | 6.33 | +5.32% | 244,383 | 151,267,642 |
| 2025-02-07 | 5.97 | 6.15 | 5.92 | 6.01 | +0.33% | 190,978 | 115,318,496 |
| 2025-02-06 | 5.91 | 5.99 | 5.75 | 5.99 | +0.5% | 161,042 | 94,745,893 |
| 2025-02-05 | 5.9 | 6.09 | 5.89 | 5.96 | 0% | 111,328 | 66,495,291 |
| 2025-01-27 | 6.01 | 6.18 | 5.93 | 5.96 | 0% | 92,082 | 55,636,800 |
| 2025-01-24 | 5.92 | 5.99 | 5.83 | 5.96 | +0.68% | 90,277 | 53,562,707 |
| 2025-01-23 | 6.1 | 6.13 | 5.91 | 5.92 | -1% | 123,407 | 73,922,555 |
| 2025-01-22 | 6.2 | 6.27 | 5.98 | 5.98 | -1.97% | 143,279 | 87,409,238 |
| 2025-01-21 | 6.3 | 6.35 | 6 | 6.1 | -3.48% | 198,768 | 121,735,344 |
| 2025-01-20 | 6.5 | 6.56 | 6.26 | 6.32 | -1.71% | 218,504 | 140,213,220 |
| 2025-01-17 | 6.42 | 6.69 | 6.07 | 6.43 | +2.72% | 358,928 | 229,795,630 |
| 2025-01-16 | 5.78 | 6.26 | 5.78 | 6.26 | +10.02% | 89,495 | 55,384,735 |
| 2025-01-15 | 5.85 | 5.98 | 5.59 | 5.69 | -4.21% | 206,503 | 118,808,902 |
| 2025-01-14 | 5.75 | 5.95 | 5.66 | 5.94 | +3.85% | 207,238 | 120,667,640 |
| 2025-01-13 | 6.12 | 6.12 | 5.72 | 5.72 | -9.92% | 222,827 | 130,666,022 |
| 2025-01-10 | 6.79 | 6.98 | 6.35 | 6.35 | -6.2% | 197,963 | 133,147,406 |
| 2025-01-09 | 6.72 | 7.1 | 6.5 | 6.77 | +0.89% | 282,810 | 190,684,653 |
| 2025-01-08 | 6.71 | 6.78 | 6.4 | 6.71 | -1.32% | 239,560 | 157,784,634 |
| 2025-01-07 | 6.65 | 7.15 | 6.6 | 6.8 | -0.58% | 265,525 | 181,333,517 |
| 2025-01-06 | 6.48 | 7.35 | 6.3 | 6.84 | -2.15% | 331,539 | 219,980,432 |
| 2025-01-03 | 6.71 | 7.32 | 6.33 | 6.99 | +3.25% | 482,506 | 326,592,748 |
| 2025-01-02 | 6.19 | 6.77 | 6.19 | 6.77 | +10.08% | 213,172 | 141,581,431 |
| 2024-12-31 | 6.2 | 6.56 | 6.14 | 6.15 | +0.33% | 175,087 | 110,557,304 |
| 2024-12-30 | 6.3 | 6.34 | 6.09 | 6.13 | -4.22% | 121,571 | 74,770,810 |
| 2024-12-27 | 6.37 | 6.48 | 6.29 | 6.4 | +0.63% | 129,774 | 83,192,217 |
| 2024-12-26 | 6.25 | 6.61 | 6.12 | 6.36 | +3.41% | 198,495 | 126,376,267 |
| 2024-12-25 | 6.37 | 6.45 | 6 | 6.15 | -2.38% | 152,503 | 94,147,434 |
| 2024-12-24 | 6.35 | 6.45 | 6.11 | 6.3 | +0.32% | 180,806 | 113,367,479 |
| 2024-12-23 | 6.75 | 6.82 | 6.28 | 6.28 | -8.45% | 268,114 | 173,138,885 |
| 2024-12-20 | 7 | 7.15 | 6.75 | 6.86 | -2.97% | 275,037 | 189,090,827 |
| 2024-12-19 | 7.34 | 7.51 | 7.04 | 7.07 | -9.59% | 404,132 | 288,973,858 |
| 2024-12-18 | 7.99 | 8.18 | 7.66 | 7.82 | -2.98% | 333,127 | 262,753,216 |
| 2024-12-17 | 7.95 | 8.66 | 7.56 | 8.06 | +0.88% | 426,972 | 345,623,062 |
| 2024-12-16 | 8.37 | 8.88 | 7.92 | 7.99 | -4.77% | 606,501 | 507,105,842 |
| 2024-12-13 | 7.64 | 8.39 | 7.64 | 8.39 | +9.96% | 313,736 | 260,194,352 |
| 2024-12-12 | 7.9 | 8.14 | 7.6 | 7.63 | -9.38% | 541,226 | 422,589,566 |
| 2024-12-11 | 7.96 | 8.76 | 7.8 | 8.42 | +5.78% | 798,143 | 660,934,630 |
| 2024-12-10 | 7.96 | 7.96 | 7.32 | 7.96 | +9.94% | 715,375 | 559,996,438 |
| 2024-12-09 | 6.7 | 7.24 | 6.62 | 7.24 | +10.03% | 270,781 | 193,945,086 |
| 2024-12-06 | 6.47 | 6.77 | 6.3 | 6.58 | +3.79% | 385,976 | 249,955,228 |
| 2024-12-05 | 6.38 | 6.55 | 6.25 | 6.34 | -5.65% | 407,583 | 259,730,417 |
| 2024-12-04 | 7 | 7.27 | 6.72 | 6.72 | -10.04% | 589,019 | 402,577,443 |
| 2024-12-03 | 6.87 | 7.47 | 6.87 | 7.47 | +10.01% | 544,700 | 400,759,447 |
| 2024-12-02 | 6.46 | 6.79 | 6.33 | 6.79 | +10.05% | 750,183 | 497,025,378 |
| 2024-11-29 | 5.6 | 6.17 | 5.54 | 6.17 | +9.98% | 218,920 | 132,021,070 |
| 2024-11-28 | 5.52 | 5.66 | 5.47 | 5.61 | +2.94% | 116,183 | 64,954,613 |
| 2024-11-27 | 5.51 | 5.53 | 5.27 | 5.45 | -1.09% | 86,889 | 46,686,728 |
| 2024-11-26 | 5.57 | 5.57 | 5.43 | 5.51 | -1.96% | 107,494 | 59,076,605 |
| 2024-11-25 | 5.3 | 5.8 | 5.25 | 5.62 | +6.04% | 181,782 | 101,286,115 |
| 2024-11-22 | 5.43 | 5.53 | 5.27 | 5.3 | -2.57% | 80,076 | 43,199,426 |
| 2024-11-21 | 5.42 | 5.49 | 5.34 | 5.44 | +0.37% | 65,124 | 35,400,611 |
| 2024-11-20 | 5.29 | 5.5 | 5.23 | 5.42 | +2.46% | 111,754 | 60,612,855 |
| 2024-11-19 | 5.25 | 5.29 | 5.11 | 5.29 | +0.76% | 72,547 | 37,637,485 |
| 2024-11-18 | 5.26 | 5.42 | 5.2 | 5.25 | +1.74% | 115,182 | 61,290,660 |
| 2024-11-15 | 5.23 | 5.29 | 5.16 | 5.16 | -1.34% | 64,335 | 33,732,724 |
| 2024-11-14 | 5.35 | 5.37 | 5.21 | 5.23 | -2.06% | 71,278 | 37,535,245 |
| 2024-11-13 | 5.33 | 5.39 | 5.24 | 5.34 | 0% | 90,533 | 48,072,387 |
| 2024-11-12 | 5.45 | 5.61 | 5.25 | 5.34 | -1.84% | 149,201 | 80,761,241 |
| 2024-11-11 | 5.45 | 5.5 | 5.32 | 5.44 | -0.73% | 123,327 | 66,376,081 |
| 2024-11-08 | 5.43 | 5.56 | 5.31 | 5.48 | +1.29% | 153,719 | 83,399,135 |
| 2024-11-07 | 5.3 | 5.45 | 5.28 | 5.41 | +2.46% | 118,049 | 63,475,267 |
| 2024-11-06 | 5.34 | 5.38 | 5.2 | 5.28 | -1.12% | 88,140 | 46,628,905 |
| 2024-11-05 | 5.3 | 5.37 | 5.28 | 5.34 | +0.38% | 84,330 | 44,949,287 |
| 2024-11-04 | 5.3 | 5.4 | 5.18 | 5.32 | -0.19% | 76,616 | 40,512,055 |
| 2024-11-01 | 5.61 | 5.71 | 5.3 | 5.33 | -6% | 126,173 | 68,837,641 |
| 2024-10-31 | 5.44 | 5.73 | 5.44 | 5.67 | +5.19% | 167,488 | 93,849,614 |
| 2024-10-30 | 5.44 | 5.53 | 5.3 | 5.39 | -2.53% | 137,130 | 74,055,282 |
| 2024-10-29 | 5.6 | 5.9 | 5.5 | 5.53 | -0.72% | 212,066 | 120,318,735 |
| 2024-10-28 | 5.38 | 5.8 | 5.38 | 5.57 | +2.2% | 292,515 | 162,377,177 |
| 2024-10-25 | 5.01 | 5.5 | 4.97 | 5.45 | +9% | 280,661 | 150,707,554 |
| 2024-10-24 | 5.02 | 5.04 | 4.96 | 5 | -0.4% | 60,434 | 30,172,860 |
| 2024-10-23 | 4.99 | 5.14 | 4.98 | 5.02 | +0.8% | 93,557 | 47,225,337 |
| 2024-10-22 | 4.93 | 5 | 4.88 | 4.98 | +0.61% | 80,050 | 39,637,704 |
| 2024-10-21 | 4.95 | 5.06 | 4.91 | 4.95 | +1.43% | 129,927 | 64,618,760 |
| 2024-10-18 | 4.68 | 5.09 | 4.63 | 4.88 | +4.27% | 162,921 | 79,819,818 |
| 2024-10-17 | 4.84 | 4.86 | 4.66 | 4.68 | -3.11% | 81,257 | 38,587,087 |
| 2024-10-16 | 4.62 | 4.86 | 4.6 | 4.83 | +3.21% | 90,892 | 43,563,416 |
| 2024-10-15 | 4.72 | 4.77 | 4.67 | 4.68 | -0.85% | 58,816 | 27,733,299 |
| 2024-10-14 | 4.62 | 4.76 | 4.62 | 4.72 | +2.83% | 77,016 | 36,247,787 |
| 2024-10-11 | 4.63 | 4.71 | 4.56 | 4.59 | -0.86% | 87,537 | 40,523,471 |
| 2024-10-10 | 4.65 | 4.78 | 4.53 | 4.63 | -0.86% | 153,179 | 71,225,880 |
| 2024-10-09 | 5.1 | 5.1 | 4.67 | 4.67 | -10.02% | 188,000 | 90,076,680 |
| 2024-10-08 | 5.6 | 5.65 | 5.02 | 5.19 | +0.97% | 300,127 | 159,143,044 |
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：