股票概览
6.19
+0.65%
+0.04
6.13
开盘价
6.2
最高价
6.11
最低价
60,864
成交量
数据更新至: 2025-03-25
技术指标
6.17
MA5 (5日均线)
6.15
MA10 (10日均线)
6.09
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 | 6.13 | 6.2 | 6.11 | 6.19 | +0.65% | 60,864 | 37,428,290 |
| 2025-03-24 | 6.16 | 6.21 | 6.07 | 6.15 | 0% | 80,147 | 49,247,759 |
| 2025-03-21 | 6.19 | 6.22 | 6.12 | 6.15 | -0.49% | 68,478 | 42,267,545 |
| 2025-03-20 | 6.2 | 6.23 | 6.17 | 6.18 | -0.32% | 46,650 | 28,891,191 |
| 2025-03-19 | 6.18 | 6.2 | 6.16 | 6.2 | +0.16% | 53,419 | 33,062,023 |
| 2025-03-18 | 6.17 | 6.2 | 6.12 | 6.19 | +0.49% | 73,947 | 45,596,959 |
| 2025-03-17 | 6.13 | 6.17 | 6.12 | 6.16 | +0.65% | 60,498 | 37,185,212 |
| 2025-03-14 | 6.06 | 6.14 | 6.06 | 6.12 | +0.66% | 92,842 | 56,662,799 |
| 2025-03-13 | 6.07 | 6.08 | 6.02 | 6.08 | +0.33% | 74,479 | 45,066,160 |
| 2025-03-12 | 6.07 | 6.1 | 6.03 | 6.06 | -0.33% | 54,835 | 33,203,691 |
| 2025-03-11 | 6.02 | 6.08 | 5.99 | 6.08 | +0.66% | 63,875 | 38,557,861 |
| 2025-03-10 | 6.03 | 6.05 | 6.01 | 6.04 | +0.17% | 63,018 | 38,019,545 |
| 2025-03-07 | 6 | 6.05 | 5.99 | 6.03 | +0.17% | 92,055 | 55,452,226 |
| 2025-03-06 | 6 | 6.03 | 5.97 | 6.02 | -0.17% | 99,129 | 59,534,982 |
| 2025-03-05 | 5.98 | 6.1 | 5.9 | 6.03 | +0.84% | 118,693 | 70,966,977 |
| 2025-03-04 | 5.94 | 6 | 5.92 | 5.98 | +0.34% | 65,052 | 38,823,594 |
| 2025-03-03 | 5.99 | 6.02 | 5.93 | 5.96 | 0% | 108,837 | 64,997,607 |
| 2025-02-28 | 6.05 | 6.08 | 5.93 | 5.96 | -1.65% | 124,024 | 74,325,701 |
| 2025-02-27 | 6.06 | 6.1 | 6 | 6.06 | -0.16% | 115,183 | 69,627,146 |
| 2025-02-26 | 6.06 | 6.13 | 6.03 | 6.07 | +0.33% | 125,547 | 76,222,938 |
| 2025-02-25 | 6.18 | 6.18 | 6.03 | 6.05 | -2.1% | 115,379 | 70,338,462 |
| 2025-02-24 | 6.17 | 6.28 | 6.15 | 6.18 | +0.16% | 91,424 | 56,647,808 |
| 2025-02-21 | 6.18 | 6.21 | 6.13 | 6.17 | -0.16% | 48,186 | 29,686,586 |
| 2025-02-20 | 6.18 | 6.2 | 6.14 | 6.18 | +0.16% | 45,140 | 27,870,337 |
| 2025-02-19 | 6.21 | 6.25 | 6.15 | 6.17 | -0.96% | 76,287 | 47,238,960 |
| 2025-02-18 | 6.3 | 6.4 | 6.18 | 6.23 | -1.58% | 72,687 | 45,640,395 |
| 2025-02-17 | 6.24 | 6.33 | 6.24 | 6.33 | +1.44% | 73,511 | 46,292,322 |
| 2025-02-14 | 6.26 | 6.29 | 6.22 | 6.24 | -0.48% | 46,584 | 29,062,643 |
| 2025-02-13 | 6.3 | 6.32 | 6.26 | 6.27 | -0.63% | 39,212 | 24,683,900 |
| 2025-02-12 | 6.33 | 6.34 | 6.23 | 6.31 | -0.32% | 43,362 | 27,282,403 |
| 2025-02-11 | 6.33 | 6.35 | 6.28 | 6.33 | +0.32% | 50,474 | 31,863,568 |
| 2025-02-10 | 6.3 | 6.38 | 6.3 | 6.31 | -0.16% | 52,706 | 33,347,066 |
| 2025-02-07 | 6.29 | 6.35 | 6.25 | 6.32 | +0.64% | 62,225 | 39,268,565 |
| 2025-02-06 | 6.24 | 6.29 | 6.22 | 6.28 | +0.48% | 62,412 | 39,009,042 |
| 2025-02-05 | 6.37 | 6.43 | 6.21 | 6.25 | -1.88% | 70,633 | 44,425,921 |
| 2025-01-27 | 6.29 | 6.46 | 6.27 | 6.37 | +1.76% | 58,203 | 37,197,247 |
| 2025-01-24 | 6.23 | 6.28 | 6.19 | 6.26 | +0.32% | 45,351 | 28,313,921 |
| 2025-01-23 | 6.2 | 6.31 | 6.2 | 6.24 | +1.13% | 52,570 | 32,913,028 |
| 2025-01-22 | 6.21 | 6.23 | 6.13 | 6.17 | -0.96% | 41,568 | 25,663,420 |
| 2025-01-21 | 6.33 | 6.35 | 6.21 | 6.23 | -1.42% | 34,829 | 21,758,924 |
| 2025-01-20 | 6.32 | 6.34 | 6.24 | 6.32 | +0.8% | 42,613 | 26,865,963 |
| 2025-01-17 | 6.31 | 6.31 | 6.2 | 6.27 | -0.48% | 31,441 | 19,703,842 |
| 2025-01-16 | 6.22 | 6.34 | 6.2 | 6.3 | +1.78% | 58,382 | 36,685,382 |
| 2025-01-15 | 6.12 | 6.21 | 6.09 | 6.19 | +1.14% | 52,042 | 32,045,734 |
| 2025-01-14 | 5.99 | 6.12 | 5.99 | 6.12 | +2.34% | 56,436 | 34,252,588 |
| 2025-01-13 | 6.05 | 6.05 | 5.94 | 5.98 | -1.64% | 47,023 | 28,145,310 |
| 2025-01-10 | 6.26 | 6.26 | 6.08 | 6.08 | -2.56% | 56,512 | 34,754,770 |
| 2025-01-09 | 6.33 | 6.33 | 6.23 | 6.24 | -1.89% | 48,638 | 30,494,969 |
| 2025-01-08 | 6.34 | 6.39 | 6.2 | 6.36 | +0.16% | 59,848 | 37,723,543 |
| 2025-01-07 | 6.35 | 6.4 | 6.27 | 6.35 | 0% | 48,936 | 30,995,679 |
| 2025-01-06 | 6.25 | 6.42 | 6.12 | 6.35 | +1.6% | 75,659 | 47,713,093 |
| 2025-01-03 | 6.5 | 6.52 | 6.23 | 6.25 | -3.25% | 83,098 | 52,844,002 |
| 2025-01-02 | 6.51 | 6.69 | 6.42 | 6.46 | -0.92% | 99,825 | 65,697,142 |
| 2024-12-31 | 6.59 | 6.69 | 6.51 | 6.52 | -0.61% | 74,323 | 48,959,096 |
| 2024-12-30 | 6.57 | 6.6 | 6.51 | 6.56 | -0.46% | 42,127 | 27,593,789 |
| 2024-12-27 | 6.5 | 6.61 | 6.47 | 6.59 | +1.54% | 58,175 | 38,172,397 |
| 2024-12-26 | 6.55 | 6.61 | 6.47 | 6.49 | -0.92% | 60,453 | 39,479,585 |
| 2024-12-25 | 6.6 | 6.63 | 6.47 | 6.55 | -1.21% | 66,290 | 43,343,618 |
| 2024-12-24 | 6.5 | 6.64 | 6.46 | 6.63 | +2.31% | 79,739 | 52,285,686 |
| 2024-12-23 | 6.65 | 6.67 | 6.45 | 6.48 | -2.56% | 101,284 | 66,273,508 |
| 2024-12-20 | 6.66 | 6.74 | 6.61 | 6.65 | 0% | 66,590 | 44,483,162 |
| 2024-12-19 | 6.63 | 6.66 | 6.52 | 6.65 | -0.89% | 84,449 | 55,758,342 |
| 2024-12-18 | 6.73 | 6.84 | 6.68 | 6.71 | -0.15% | 104,538 | 70,555,450 |
| 2024-12-17 | 6.99 | 7 | 6.69 | 6.72 | -3.59% | 129,152 | 87,737,320 |
| 2024-12-16 | 7.01 | 7.07 | 6.94 | 6.97 | 0% | 87,033 | 60,977,140 |
| 2024-12-13 | 7.1 | 7.1 | 6.97 | 6.97 | -2.24% | 106,122 | 74,582,891 |
| 2024-12-12 | 6.92 | 7.13 | 6.91 | 7.13 | +3.18% | 172,525 | 121,756,462 |
| 2024-12-11 | 6.8 | 6.95 | 6.8 | 6.91 | +1.02% | 96,636 | 66,643,062 |
| 2024-12-10 | 7.02 | 7.07 | 6.82 | 6.84 | -1.01% | 126,901 | 87,730,420 |
| 2024-12-09 | 6.9 | 6.95 | 6.83 | 6.91 | +0.14% | 85,343 | 58,911,527 |
| 2024-12-06 | 6.8 | 6.91 | 6.76 | 6.9 | +1.32% | 74,255 | 50,815,097 |
| 2024-12-05 | 6.72 | 6.84 | 6.7 | 6.81 | +1.04% | 82,291 | 55,722,783 |
| 2024-12-04 | 6.85 | 6.86 | 6.72 | 6.74 | -2.03% | 94,340 | 64,027,457 |
| 2024-12-03 | 6.9 | 6.99 | 6.83 | 6.88 | -0.15% | 99,383 | 68,597,319 |
| 2024-12-02 | 6.8 | 6.91 | 6.78 | 6.89 | +1.62% | 112,244 | 76,795,773 |
| 2024-11-29 | 6.63 | 6.79 | 6.63 | 6.78 | +1.95% | 115,335 | 77,831,749 |
| 2024-11-28 | 6.66 | 6.74 | 6.63 | 6.65 | -0.3% | 92,174 | 61,671,807 |
| 2024-11-27 | 6.54 | 6.67 | 6.43 | 6.67 | +1.68% | 104,924 | 68,862,499 |
| 2024-11-26 | 6.54 | 6.63 | 6.53 | 6.56 | 0% | 70,454 | 46,312,851 |
| 2024-11-25 | 6.46 | 6.59 | 6.46 | 6.56 | +1.71% | 84,864 | 55,455,071 |
| 2024-11-22 | 6.59 | 6.66 | 6.43 | 6.45 | -2.57% | 107,751 | 70,709,820 |
| 2024-11-21 | 6.64 | 6.66 | 6.55 | 6.62 | -0.6% | 96,427 | 63,540,355 |
| 2024-11-20 | 6.62 | 6.68 | 6.54 | 6.66 | +0.45% | 126,018 | 83,352,881 |
| 2024-11-19 | 6.56 | 6.71 | 6.49 | 6.63 | +1.07% | 158,670 | 104,882,880 |
| 2024-11-18 | 6.45 | 6.74 | 6.45 | 6.56 | +3.63% | 217,506 | 143,724,522 |
| 2024-11-15 | 6.34 | 6.44 | 6.33 | 6.33 | -0.63% | 60,894 | 38,845,370 |
| 2024-11-14 | 6.47 | 6.49 | 6.33 | 6.37 | -1.85% | 77,364 | 49,572,981 |
| 2024-11-13 | 6.51 | 6.58 | 6.4 | 6.49 | -0.46% | 85,884 | 55,627,617 |
| 2024-11-12 | 6.53 | 6.63 | 6.49 | 6.52 | +0.31% | 107,562 | 70,561,869 |
| 2024-11-11 | 6.47 | 6.52 | 6.44 | 6.5 | +0.15% | 65,510 | 42,468,709 |
| 2024-11-08 | 6.6 | 6.6 | 6.45 | 6.49 | -1.96% | 103,158 | 67,070,544 |
| 2024-11-07 | 6.46 | 6.62 | 6.44 | 6.62 | +2.16% | 114,477 | 75,107,525 |
| 2024-11-06 | 6.5 | 6.55 | 6.45 | 6.48 | 0% | 96,997 | 62,979,881 |
| 2024-11-05 | 6.41 | 6.49 | 6.4 | 6.48 | +0.93% | 88,611 | 57,227,825 |
| 2024-11-04 | 6.31 | 6.43 | 6.29 | 6.42 | +1.9% | 79,649 | 50,857,109 |
| 2024-11-01 | 6.4 | 6.44 | 6.28 | 6.3 | -1.56% | 89,506 | 56,792,424 |
| 2024-10-31 | 6.31 | 6.5 | 6.31 | 6.4 | +1.11% | 81,802 | 52,357,288 |
| 2024-10-30 | 6.29 | 6.39 | 6.27 | 6.33 | +0.16% | 49,987 | 31,619,826 |
| 2024-10-29 | 6.5 | 6.51 | 6.32 | 6.32 | -2.92% | 103,238 | 66,092,232 |
| 2024-10-28 | 6.38 | 6.51 | 6.36 | 6.51 | +2.2% | 117,771 | 75,863,938 |
| 2024-10-25 | 6.32 | 6.43 | 6.3 | 6.37 | +0.16% | 102,297 | 65,117,975 |
| 2024-10-24 | 6.18 | 6.54 | 6.16 | 6.36 | +2.91% | 206,709 | 131,694,263 |
| 2024-10-23 | 6.17 | 6.23 | 6.14 | 6.18 | +0.49% | 66,221 | 40,991,145 |
| 2024-10-22 | 6.11 | 6.16 | 6.09 | 6.15 | +0.49% | 50,992 | 31,276,498 |
| 2024-10-21 | 6.17 | 6.18 | 6.08 | 6.12 | -0.81% | 88,062 | 53,892,215 |
| 2024-10-18 | 6.08 | 6.23 | 6.05 | 6.17 | +1.31% | 76,073 | 46,625,769 |
| 2024-10-17 | 6.14 | 6.21 | 6.06 | 6.09 | -0.81% | 61,581 | 37,767,444 |
| 2024-10-16 | 6.07 | 6.19 | 6.06 | 6.14 | +0.49% | 60,679 | 37,237,186 |
| 2024-10-15 | 6.16 | 6.2 | 6.11 | 6.11 | -1.29% | 62,091 | 38,133,629 |
| 2024-10-14 | 6.13 | 6.23 | 6.09 | 6.19 | +1.14% | 80,060 | 49,385,053 |
| 2024-10-11 | 6.3 | 6.31 | 6.06 | 6.12 | -2.55% | 119,300 | 73,917,313 |
| 2024-10-10 | 6.3 | 6.39 | 6.18 | 6.28 | 0% | 114,841 | 72,442,255 |
| 2024-10-09 | 6.66 | 6.67 | 6.21 | 6.28 | -7.65% | 210,249 | 134,745,873 |
| 2024-10-08 | 7.18 | 7.18 | 6.5 | 6.8 | +3.98% | 309,687 | 211,044,074 |
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：