股票概览
6.11
+0.99%
+0.06
6.05
开盘价
6.12
最高价
6.04
最低价
86,914
成交量
数据更新至: 2025-03-25
技术指标
6.08
MA5 (5日均线)
6.11
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 | 6.12 | 6.04 | 6.11 | +0.99% | 86,914 | 52,853,527 |
| 2025-03-24 | 6.04 | 6.07 | 6.01 | 6.05 | -0.17% | 139,111 | 83,911,279 |
| 2025-03-21 | 6.09 | 6.13 | 6.03 | 6.06 | -0.49% | 127,639 | 77,549,906 |
| 2025-03-20 | 6.08 | 6.11 | 6.07 | 6.09 | 0% | 67,381 | 41,061,424 |
| 2025-03-19 | 6.13 | 6.14 | 6.07 | 6.09 | -0.81% | 128,038 | 78,008,809 |
| 2025-03-18 | 6.14 | 6.16 | 6.12 | 6.14 | 0% | 100,235 | 61,507,058 |
| 2025-03-17 | 6.16 | 6.17 | 6.13 | 6.14 | -0.16% | 105,522 | 64,895,387 |
| 2025-03-14 | 6.1 | 6.15 | 6.08 | 6.15 | +0.65% | 130,005 | 79,674,723 |
| 2025-03-13 | 6.12 | 6.15 | 6.07 | 6.11 | -0.49% | 109,111 | 66,547,845 |
| 2025-03-12 | 6.19 | 6.22 | 6.13 | 6.14 | -0.81% | 133,464 | 82,199,411 |
| 2025-03-11 | 6.15 | 6.23 | 6.08 | 6.19 | -0.32% | 280,683 | 172,694,120 |
| 2025-03-10 | 6.16 | 6.43 | 6.1 | 6.21 | +0.65% | 460,437 | 287,831,332 |
| 2025-03-07 | 6.13 | 6.23 | 6.11 | 6.17 | 0% | 157,916 | 97,387,669 |
| 2025-03-06 | 6.06 | 6.18 | 6.04 | 6.17 | +1.98% | 201,242 | 122,994,634 |
| 2025-03-05 | 6.08 | 6.09 | 6.02 | 6.05 | -0.33% | 104,545 | 63,210,437 |
| 2025-03-04 | 6.12 | 6.12 | 6.02 | 6.07 | -0.49% | 142,018 | 86,376,717 |
| 2025-03-03 | 6.22 | 6.39 | 6.07 | 6.1 | -2.24% | 435,140 | 269,603,503 |
| 2025-02-28 | 6.22 | 6.36 | 6.12 | 6.24 | +0.48% | 540,433 | 338,012,817 |
| 2025-02-27 | 6.07 | 6.25 | 6.05 | 6.21 | +2.14% | 411,773 | 253,011,485 |
| 2025-02-26 | 6.02 | 6.08 | 6.02 | 6.08 | +0.83% | 100,454 | 60,818,319 |
| 2025-02-25 | 6.04 | 6.07 | 6 | 6.03 | -0.5% | 94,967 | 57,323,109 |
| 2025-02-24 | 6.06 | 6.1 | 6.03 | 6.06 | +0.33% | 146,141 | 88,558,587 |
| 2025-02-21 | 6.07 | 6.1 | 6.03 | 6.04 | -0.17% | 163,668 | 99,064,156 |
| 2025-02-20 | 6.11 | 6.31 | 6.04 | 6.05 | -1.31% | 366,544 | 224,764,516 |
| 2025-02-19 | 6.09 | 6.15 | 6.04 | 6.13 | +0.49% | 204,596 | 124,617,692 |
| 2025-02-18 | 6.19 | 6.2 | 6.07 | 6.1 | -1.29% | 145,152 | 89,077,232 |
| 2025-02-17 | 6.25 | 6.25 | 6.15 | 6.18 | -1.12% | 139,577 | 86,334,551 |
| 2025-02-14 | 6.28 | 6.3 | 6.2 | 6.25 | -0.48% | 113,645 | 70,909,087 |
| 2025-02-13 | 6.36 | 6.41 | 6.27 | 6.28 | -1.26% | 180,193 | 114,283,519 |
| 2025-02-12 | 6.2 | 6.37 | 6.19 | 6.36 | +2.25% | 174,966 | 110,093,992 |
| 2025-02-11 | 6.25 | 6.26 | 6.17 | 6.22 | -0.32% | 101,653 | 63,019,660 |
| 2025-02-10 | 6.3 | 6.32 | 6.22 | 6.24 | -1.27% | 133,729 | 83,608,105 |
| 2025-02-07 | 6.16 | 6.34 | 6.13 | 6.32 | +3.95% | 317,443 | 198,434,027 |
| 2025-02-06 | 6.06 | 6.09 | 6.03 | 6.08 | +0.16% | 108,605 | 65,808,181 |
| 2025-02-05 | 6.17 | 6.18 | 6.04 | 6.07 | -0.98% | 105,756 | 64,288,582 |
| 2025-01-27 | 6.12 | 6.23 | 6.12 | 6.13 | 0% | 162,169 | 100,156,852 |
| 2025-01-24 | 6.03 | 6.14 | 5.97 | 6.13 | +1.66% | 195,950 | 118,825,078 |
| 2025-01-23 | 6.05 | 6.11 | 6.02 | 6.03 | +0.17% | 191,128 | 115,991,692 |
| 2025-01-22 | 6.02 | 6.1 | 5.96 | 6.02 | -0.66% | 276,405 | 166,444,602 |
| 2025-01-21 | 6.06 | 6.1 | 5.97 | 6.06 | +0.17% | 230,063 | 139,132,425 |
| 2025-01-20 | 6.09 | 6.1 | 5.98 | 6.05 | 0% | 257,126 | 154,861,238 |
| 2025-01-17 | 6.11 | 6.25 | 6.05 | 6.05 | -1.14% | 248,557 | 152,455,855 |
| 2025-01-16 | 6.14 | 6.24 | 6.11 | 6.12 | -0.16% | 229,339 | 141,348,530 |
| 2025-01-15 | 6.2 | 6.26 | 6.1 | 6.13 | -1.29% | 268,948 | 165,969,454 |
| 2025-01-14 | 6.02 | 6.34 | 5.98 | 6.21 | +3.16% | 359,582 | 222,271,961 |
| 2025-01-13 | 5.89 | 6.07 | 5.86 | 6.02 | +1.52% | 118,936 | 71,285,814 |
| 2025-01-10 | 6.06 | 6.09 | 5.92 | 5.93 | -1.98% | 153,719 | 92,187,142 |
| 2025-01-09 | 6.06 | 6.1 | 6 | 6.05 | -0.66% | 100,249 | 60,719,841 |
| 2025-01-08 | 6.25 | 6.25 | 6.03 | 6.09 | -2.87% | 178,427 | 109,413,771 |
| 2025-01-07 | 6.3 | 6.31 | 6.17 | 6.27 | -0.16% | 160,219 | 100,046,976 |
| 2025-01-06 | 5.99 | 6.29 | 5.95 | 6.28 | +4.32% | 248,540 | 152,655,748 |
| 2025-01-03 | 6.02 | 6.18 | 5.99 | 6.02 | +0.17% | 196,552 | 119,302,098 |
| 2025-01-02 | 6.26 | 6.33 | 5.96 | 6.01 | -4.3% | 237,182 | 144,667,265 |
| 2024-12-31 | 6.39 | 6.58 | 6.27 | 6.28 | -1.57% | 274,397 | 176,142,937 |
| 2024-12-30 | 6.11 | 6.41 | 6.09 | 6.38 | +4.08% | 303,559 | 190,758,506 |
| 2024-12-27 | 6.11 | 6.16 | 6.09 | 6.13 | +0.33% | 110,643 | 67,713,453 |
| 2024-12-26 | 6.09 | 6.18 | 6.07 | 6.11 | +1.5% | 140,362 | 85,825,291 |
| 2024-12-25 | 6.12 | 6.12 | 5.99 | 6.02 | -1.15% | 97,972 | 58,999,013 |
| 2024-12-24 | 6.02 | 6.1 | 5.98 | 6.09 | +1.84% | 131,135 | 79,526,562 |
| 2024-12-23 | 6.07 | 6.08 | 5.97 | 5.98 | -0.99% | 129,398 | 77,962,089 |
| 2024-12-20 | 6.05 | 6.16 | 6.01 | 6.04 | -0.33% | 128,630 | 77,986,535 |
| 2024-12-19 | 6.06 | 6.08 | 5.99 | 6.06 | -0.49% | 107,475 | 64,780,430 |
| 2024-12-18 | 6.11 | 6.2 | 6.09 | 6.09 | -0.16% | 90,815 | 55,708,973 |
| 2024-12-17 | 6.15 | 6.19 | 6.08 | 6.1 | -0.81% | 122,482 | 75,044,759 |
| 2024-12-16 | 6.18 | 6.23 | 6.13 | 6.15 | -0.65% | 105,009 | 64,693,616 |
| 2024-12-13 | 6.35 | 6.36 | 6.19 | 6.19 | -2.98% | 170,043 | 105,949,727 |
| 2024-12-12 | 6.37 | 6.4 | 6.29 | 6.38 | +0.31% | 105,494 | 67,086,850 |
| 2024-12-11 | 6.28 | 6.39 | 6.27 | 6.36 | +0.95% | 114,476 | 72,816,499 |
| 2024-12-10 | 6.44 | 6.44 | 6.28 | 6.3 | +0.32% | 148,557 | 94,555,672 |
| 2024-12-09 | 6.25 | 6.38 | 6.24 | 6.28 | +0.64% | 138,051 | 87,027,552 |
| 2024-12-06 | 6.17 | 6.28 | 6.15 | 6.24 | +1.13% | 121,697 | 75,754,607 |
| 2024-12-05 | 6.17 | 6.19 | 6.13 | 6.17 | 0% | 90,688 | 55,842,097 |
| 2024-12-04 | 6.23 | 6.25 | 6.15 | 6.17 | -1.44% | 118,921 | 73,689,472 |
| 2024-12-03 | 6.25 | 6.27 | 6.16 | 6.26 | +0.16% | 128,829 | 80,068,012 |
| 2024-12-02 | 6.22 | 6.28 | 6.19 | 6.25 | +0.48% | 133,032 | 82,888,862 |
| 2024-11-29 | 6.15 | 6.27 | 6.15 | 6.22 | +0.81% | 139,969 | 87,030,243 |
| 2024-11-28 | 6.15 | 6.21 | 6.14 | 6.17 | -0.16% | 113,559 | 70,137,946 |
| 2024-11-27 | 6.11 | 6.18 | 6.01 | 6.18 | +1.15% | 131,006 | 79,738,058 |
| 2024-11-26 | 6.12 | 6.18 | 6.06 | 6.11 | -0.16% | 128,517 | 78,635,511 |
| 2024-11-25 | 6.17 | 6.29 | 6.09 | 6.12 | -2.08% | 333,207 | 204,886,585 |
| 2024-11-22 | 6.42 | 6.47 | 6.23 | 6.25 | -3.1% | 170,545 | 108,225,063 |
| 2024-11-21 | 6.45 | 6.51 | 6.35 | 6.45 | +0.16% | 189,815 | 121,639,719 |
| 2024-11-20 | 6.4 | 6.48 | 6.39 | 6.44 | 0% | 175,456 | 113,008,096 |
| 2024-11-19 | 6.54 | 6.54 | 6.34 | 6.44 | -1.08% | 194,436 | 125,068,922 |
| 2024-11-18 | 6.54 | 6.61 | 6.47 | 6.51 | 0% | 229,502 | 150,272,260 |
| 2024-11-15 | 6.49 | 6.58 | 6.45 | 6.51 | +0.15% | 161,001 | 104,911,420 |
| 2024-11-14 | 6.58 | 6.67 | 6.49 | 6.5 | -1.22% | 194,427 | 127,906,087 |
| 2024-11-13 | 6.53 | 6.62 | 6.49 | 6.58 | +0.77% | 174,478 | 114,219,804 |
| 2024-11-12 | 6.5 | 6.65 | 6.48 | 6.53 | +0.62% | 282,411 | 185,732,510 |
| 2024-11-11 | 6.5 | 6.55 | 6.39 | 6.49 | -1.22% | 221,321 | 142,908,745 |
| 2024-11-08 | 6.7 | 6.75 | 6.5 | 6.57 | -1.05% | 290,250 | 190,791,975 |
| 2024-11-07 | 6.47 | 6.64 | 6.46 | 6.64 | +2.15% | 196,034 | 129,045,067 |
| 2024-11-06 | 6.5 | 6.58 | 6.42 | 6.5 | +0.78% | 198,382 | 129,077,231 |
| 2024-11-05 | 6.38 | 6.47 | 6.34 | 6.45 | +1.26% | 201,433 | 129,484,344 |
| 2024-11-04 | 6.34 | 6.37 | 6.26 | 6.37 | +0.95% | 151,125 | 95,376,139 |
| 2024-11-01 | 6.37 | 6.44 | 6.28 | 6.31 | -1.1% | 189,503 | 120,186,993 |
| 2024-10-31 | 6.38 | 6.42 | 6.28 | 6.38 | -0.31% | 190,212 | 120,786,382 |
| 2024-10-30 | 6.32 | 6.44 | 6.23 | 6.4 | 0% | 253,836 | 160,865,464 |
| 2024-10-29 | 6.6 | 6.65 | 6.36 | 6.4 | -2.88% | 236,190 | 152,171,025 |
| 2024-10-28 | 6.55 | 6.6 | 6.47 | 6.59 | +1.23% | 167,982 | 109,970,742 |
| 2024-10-25 | 6.38 | 6.53 | 6.36 | 6.51 | +1.88% | 176,259 | 114,076,492 |
| 2024-10-24 | 6.5 | 6.53 | 6.36 | 6.39 | -0.16% | 213,418 | 137,167,103 |
| 2024-10-23 | 6.33 | 6.44 | 6.29 | 6.4 | +0.95% | 137,502 | 87,508,948 |
| 2024-10-22 | 6.25 | 6.34 | 6.21 | 6.34 | +1.28% | 158,908 | 99,665,164 |
| 2024-10-21 | 6.39 | 6.39 | 6.22 | 6.26 | -1.11% | 198,625 | 124,542,274 |
| 2024-10-18 | 6.2 | 6.49 | 6.13 | 6.33 | +2.26% | 248,948 | 156,350,258 |
| 2024-10-17 | 6.37 | 6.4 | 6.19 | 6.19 | -2.06% | 123,399 | 77,520,918 |
| 2024-10-16 | 6.23 | 6.42 | 6.2 | 6.32 | +0.48% | 121,385 | 76,664,924 |
| 2024-10-15 | 6.51 | 6.51 | 6.28 | 6.29 | -3.38% | 163,257 | 104,473,378 |
| 2024-10-14 | 6.49 | 6.56 | 6.42 | 6.51 | +0.15% | 152,013 | 98,755,100 |
| 2024-10-11 | 6.77 | 6.78 | 6.43 | 6.5 | -3.56% | 164,703 | 108,573,686 |
| 2024-10-10 | 6.82 | 6.96 | 6.64 | 6.74 | +0.3% | 242,789 | 165,137,354 |
| 2024-10-09 | 7.09 | 7.14 | 6.6 | 6.72 | -6.93% | 387,394 | 266,542,687 |
| 2024-10-08 | 7.7 | 7.71 | 7.03 | 7.22 | +3% | 503,195 | 368,487,890 |
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：