股票概览
6.28
+0.96%
+0.06
6.23
开盘价
6.3
最高价
6.18
最低价
61,793
成交量
数据更新至: 2025-03-25
技术指标
6.28
MA5 (5日均线)
6.29
MA10 (10日均线)
6.24
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 | 6.23 | 6.3 | 6.18 | 6.28 | +0.96% | 61,793 | 38,597,304 |
| 2025-03-24 | 6.27 | 6.27 | 6.1 | 6.22 | -0.48% | 95,477 | 59,060,949 |
| 2025-03-21 | 6.3 | 6.36 | 6.22 | 6.25 | -0.95% | 88,265 | 55,529,031 |
| 2025-03-20 | 6.34 | 6.37 | 6.29 | 6.31 | -0.32% | 80,188 | 50,762,431 |
| 2025-03-19 | 6.35 | 6.38 | 6.32 | 6.33 | -0.63% | 67,631 | 42,919,462 |
| 2025-03-18 | 6.37 | 6.42 | 6.31 | 6.37 | +0.31% | 91,471 | 58,087,621 |
| 2025-03-17 | 6.3 | 6.37 | 6.28 | 6.35 | +0.79% | 110,862 | 70,266,318 |
| 2025-03-14 | 6.23 | 6.32 | 6.19 | 6.3 | +1.12% | 134,475 | 84,335,740 |
| 2025-03-13 | 6.23 | 6.25 | 6.15 | 6.23 | -0.16% | 94,213 | 58,276,217 |
| 2025-03-12 | 6.3 | 6.31 | 6.23 | 6.24 | -0.48% | 88,882 | 55,568,416 |
| 2025-03-11 | 6.21 | 6.28 | 6.17 | 6.27 | 0% | 86,316 | 53,723,038 |
| 2025-03-10 | 6.27 | 6.29 | 6.19 | 6.27 | 0% | 133,628 | 83,399,018 |
| 2025-03-07 | 6.39 | 6.43 | 6.23 | 6.27 | -2.34% | 232,595 | 147,436,289 |
| 2025-03-06 | 6.09 | 6.63 | 6.07 | 6.42 | +6.47% | 385,136 | 249,205,087 |
| 2025-03-05 | 6.08 | 6.08 | 5.98 | 6.03 | -0.66% | 80,226 | 48,220,288 |
| 2025-03-04 | 6.06 | 6.12 | 6.03 | 6.07 | -0.98% | 94,762 | 57,542,401 |
| 2025-03-03 | 6.07 | 6.28 | 6.07 | 6.13 | +0.82% | 125,157 | 77,208,410 |
| 2025-02-28 | 6.18 | 6.19 | 6.06 | 6.08 | -1.78% | 74,325 | 45,568,251 |
| 2025-02-27 | 6.23 | 6.24 | 6.1 | 6.19 | -0.32% | 79,268 | 48,824,170 |
| 2025-02-26 | 6.16 | 6.25 | 6.15 | 6.21 | +1.14% | 81,000 | 50,188,183 |
| 2025-02-25 | 6.18 | 6.18 | 6.12 | 6.14 | -0.81% | 64,942 | 39,902,597 |
| 2025-02-24 | 6.18 | 6.26 | 6.16 | 6.19 | -0.16% | 71,507 | 44,396,667 |
| 2025-02-21 | 6.2 | 6.33 | 6.12 | 6.2 | +0.32% | 115,836 | 71,799,240 |
| 2025-02-20 | 6.24 | 6.24 | 6.14 | 6.18 | -0.48% | 71,615 | 44,198,277 |
| 2025-02-19 | 6.21 | 6.24 | 6.15 | 6.21 | 0% | 94,785 | 58,675,951 |
| 2025-02-18 | 6.35 | 6.37 | 6.2 | 6.21 | -2.2% | 103,349 | 64,790,981 |
| 2025-02-17 | 6.2 | 6.36 | 6.17 | 6.35 | +2.09% | 144,588 | 90,809,301 |
| 2025-02-14 | 6.23 | 6.26 | 6.17 | 6.22 | -0.32% | 93,130 | 57,885,347 |
| 2025-02-13 | 6.29 | 6.38 | 6.24 | 6.24 | -1.42% | 129,669 | 81,682,201 |
| 2025-02-12 | 6.11 | 6.38 | 6.08 | 6.33 | +3.43% | 259,292 | 161,947,961 |
| 2025-02-11 | 6.16 | 6.19 | 6.06 | 6.12 | -0.81% | 83,980 | 51,311,285 |
| 2025-02-10 | 6.13 | 6.18 | 6.11 | 6.17 | +0.82% | 132,096 | 81,182,709 |
| 2025-02-07 | 5.93 | 6.15 | 5.9 | 6.12 | +3.55% | 160,253 | 96,946,886 |
| 2025-02-06 | 5.9 | 5.92 | 5.79 | 5.91 | +0.68% | 94,244 | 55,341,618 |
| 2025-02-05 | 5.99 | 6.05 | 5.86 | 5.87 | -2% | 91,575 | 54,010,861 |
| 2025-01-27 | 5.96 | 6.17 | 5.96 | 5.99 | +0.67% | 113,320 | 68,784,171 |
| 2025-01-24 | 5.97 | 5.98 | 5.85 | 5.95 | -2.3% | 150,374 | 88,982,817 |
| 2025-01-23 | 6.12 | 6.2 | 6.08 | 6.09 | +0.16% | 76,247 | 46,905,253 |
| 2025-01-22 | 6.11 | 6.13 | 6.05 | 6.08 | -0.49% | 41,999 | 25,530,999 |
| 2025-01-21 | 6.18 | 6.2 | 6.06 | 6.11 | -0.81% | 60,881 | 37,179,776 |
| 2025-01-20 | 6.2 | 6.21 | 6.12 | 6.16 | +0.33% | 54,183 | 33,474,354 |
| 2025-01-17 | 6.1 | 6.18 | 6.08 | 6.14 | -0.49% | 53,361 | 32,732,936 |
| 2025-01-16 | 6.13 | 6.23 | 6.1 | 6.17 | +0.98% | 85,428 | 52,650,776 |
| 2025-01-15 | 6.11 | 6.15 | 6.08 | 6.11 | 0% | 63,865 | 39,011,729 |
| 2025-01-14 | 5.92 | 6.12 | 5.92 | 6.11 | +3.38% | 94,676 | 57,290,546 |
| 2025-01-13 | 5.79 | 5.92 | 5.76 | 5.91 | +0.68% | 59,605 | 34,897,907 |
| 2025-01-10 | 6.05 | 6.06 | 5.86 | 5.87 | -2.49% | 69,787 | 41,587,191 |
| 2025-01-09 | 6.01 | 6.06 | 5.99 | 6.02 | -0.66% | 56,284 | 33,912,751 |
| 2025-01-08 | 6.13 | 6.13 | 5.9 | 6.06 | -1.46% | 109,810 | 66,133,786 |
| 2025-01-07 | 6.09 | 6.15 | 6.04 | 6.15 | +0.49% | 73,412 | 44,737,667 |
| 2025-01-06 | 6.05 | 6.16 | 5.96 | 6.12 | +0.33% | 103,582 | 62,910,864 |
| 2025-01-03 | 6.35 | 6.37 | 6.1 | 6.1 | -3.63% | 140,821 | 87,704,233 |
| 2025-01-02 | 6.61 | 6.65 | 6.28 | 6.33 | -4.09% | 176,428 | 113,984,254 |
| 2024-12-31 | 6.84 | 6.86 | 6.59 | 6.6 | -3.79% | 123,237 | 82,635,766 |
| 2024-12-30 | 6.81 | 6.95 | 6.78 | 6.86 | +0.59% | 107,941 | 74,240,897 |
| 2024-12-27 | 6.74 | 6.88 | 6.71 | 6.82 | +0.89% | 104,565 | 71,122,954 |
| 2024-12-26 | 6.82 | 6.87 | 6.74 | 6.76 | -1.17% | 130,531 | 88,616,398 |
| 2024-12-25 | 7.01 | 7.03 | 6.78 | 6.84 | -3.25% | 161,119 | 110,727,847 |
| 2024-12-24 | 6.91 | 7.21 | 6.89 | 7.07 | +0.71% | 224,262 | 158,083,357 |
| 2024-12-23 | 6.75 | 7.15 | 6.7 | 7.02 | +4% | 305,058 | 210,782,044 |
| 2024-12-20 | 6.77 | 6.81 | 6.72 | 6.75 | -0.3% | 106,682 | 72,028,783 |
| 2024-12-19 | 6.66 | 6.79 | 6.62 | 6.77 | -0.44% | 115,548 | 77,531,013 |
| 2024-12-18 | 6.84 | 6.89 | 6.73 | 6.8 | -0.15% | 140,781 | 95,878,624 |
| 2024-12-17 | 7 | 7.03 | 6.76 | 6.81 | -2.85% | 194,871 | 133,722,054 |
| 2024-12-16 | 7.1 | 7.15 | 6.96 | 7.01 | -1.54% | 220,566 | 155,498,018 |
| 2024-12-13 | 7.44 | 7.44 | 7.08 | 7.12 | -4.43% | 379,707 | 273,197,285 |
| 2024-12-12 | 7.53 | 7.59 | 7.37 | 7.45 | -0.93% | 225,164 | 167,665,772 |
| 2024-12-11 | 7.45 | 7.59 | 7.42 | 7.52 | 0% | 196,044 | 146,987,110 |
| 2024-12-10 | 7.89 | 7.9 | 7.5 | 7.52 | -2.59% | 360,533 | 275,754,502 |
| 2024-12-09 | 7.45 | 7.76 | 7.45 | 7.72 | +3.76% | 359,118 | 273,741,638 |
| 2024-12-06 | 7.42 | 7.55 | 7.26 | 7.44 | -0.67% | 269,887 | 200,104,483 |
| 2024-12-05 | 7.45 | 7.54 | 7.37 | 7.49 | 0% | 244,931 | 182,220,714 |
| 2024-12-04 | 7.69 | 7.8 | 7.4 | 7.49 | -5.19% | 378,959 | 286,668,102 |
| 2024-12-03 | 7.51 | 8.18 | 7.37 | 7.9 | +3.95% | 556,742 | 433,891,754 |
| 2024-12-02 | 7.66 | 7.7 | 7.48 | 7.6 | -2.94% | 516,613 | 390,686,836 |
| 2024-11-29 | 7.4 | 8.09 | 7.4 | 7.83 | +2.22% | 681,159 | 526,218,824 |
| 2024-11-28 | 7.39 | 8.11 | 7.35 | 7.66 | +3.93% | 788,116 | 610,386,717 |
| 2024-11-27 | 7.36 | 7.49 | 7.07 | 7.37 | +0.14% | 592,285 | 430,507,530 |
| 2024-11-26 | 6.71 | 7.36 | 6.7 | 7.36 | +10.01% | 390,056 | 278,951,555 |
| 2024-11-25 | 6.68 | 6.82 | 6.45 | 6.69 | +0.3% | 287,859 | 190,125,162 |
| 2024-11-22 | 6.99 | 7.19 | 6.65 | 6.67 | -4.44% | 385,983 | 269,165,912 |
| 2024-11-21 | 7.2 | 7.21 | 6.96 | 6.98 | -5.42% | 499,114 | 351,164,734 |
| 2024-11-20 | 7.08 | 7.56 | 7.07 | 7.38 | -0.27% | 663,636 | 482,187,826 |
| 2024-11-19 | 7.19 | 7.82 | 7.15 | 7.4 | +4.08% | 977,010 | 734,362,396 |
| 2024-11-18 | 6.59 | 7.11 | 6.54 | 7.11 | +10.06% | 465,767 | 318,267,465 |
| 2024-11-15 | 6.74 | 6.88 | 6.42 | 6.46 | -6.24% | 357,317 | 237,172,213 |
| 2024-11-14 | 6.74 | 6.98 | 6.5 | 6.89 | +3.77% | 526,724 | 359,334,875 |
| 2024-11-13 | 6.28 | 6.8 | 6.25 | 6.64 | +5.23% | 529,769 | 347,348,600 |
| 2024-11-12 | 6.19 | 6.35 | 6.18 | 6.31 | +1.94% | 247,709 | 155,590,969 |
| 2024-11-11 | 6.16 | 6.21 | 6.06 | 6.19 | +0.49% | 136,490 | 83,578,314 |
| 2024-11-08 | 6.3 | 6.35 | 6.14 | 6.16 | -1.28% | 178,165 | 110,651,041 |
| 2024-11-07 | 6.06 | 6.25 | 6.01 | 6.24 | +2.46% | 198,211 | 122,540,730 |
| 2024-11-06 | 6.19 | 6.19 | 6.06 | 6.09 | -1.3% | 176,286 | 107,725,042 |
| 2024-11-05 | 6.07 | 6.18 | 6.05 | 6.17 | +1.65% | 179,180 | 109,985,142 |
| 2024-11-04 | 6.04 | 6.07 | 5.99 | 6.07 | +0.5% | 80,630 | 48,678,750 |
| 2024-11-01 | 6.12 | 6.13 | 5.98 | 6.04 | -1.31% | 117,405 | 71,170,543 |
| 2024-10-31 | 6.08 | 6.18 | 6.07 | 6.12 | +0.33% | 163,285 | 99,830,355 |
| 2024-10-30 | 5.94 | 6.22 | 5.94 | 6.1 | +2.18% | 164,596 | 100,314,681 |
| 2024-10-29 | 6.13 | 6.19 | 5.96 | 5.97 | -2.29% | 168,612 | 102,237,020 |
| 2024-10-28 | 6 | 6.11 | 5.92 | 6.11 | +1.16% | 191,125 | 115,394,217 |
| 2024-10-25 | 5.84 | 6.09 | 5.82 | 6.04 | +3.96% | 209,609 | 125,019,121 |
| 2024-10-24 | 5.87 | 5.93 | 5.79 | 5.81 | -1.02% | 99,132 | 57,975,344 |
| 2024-10-23 | 5.84 | 5.96 | 5.8 | 5.87 | +0.51% | 128,401 | 75,377,410 |
| 2024-10-22 | 5.77 | 5.85 | 5.72 | 5.84 | +1.39% | 105,660 | 61,167,626 |
| 2024-10-21 | 5.91 | 5.93 | 5.73 | 5.76 | -1.2% | 148,368 | 86,093,725 |
| 2024-10-18 | 5.7 | 5.92 | 5.7 | 5.83 | +1.22% | 139,938 | 81,067,685 |
| 2024-10-17 | 5.87 | 5.95 | 5.76 | 5.76 | -1.87% | 94,733 | 55,311,605 |
| 2024-10-16 | 5.82 | 5.9 | 5.8 | 5.87 | -0.34% | 88,569 | 51,858,413 |
| 2024-10-15 | 5.92 | 5.99 | 5.83 | 5.89 | -0.67% | 116,418 | 68,881,876 |
| 2024-10-14 | 5.9 | 5.97 | 5.82 | 5.93 | +1.19% | 134,763 | 79,583,832 |
| 2024-10-11 | 6.07 | 6.15 | 5.79 | 5.86 | -3.62% | 177,488 | 105,906,301 |
| 2024-10-10 | 5.97 | 6.2 | 5.86 | 6.08 | +3.75% | 274,198 | 165,909,866 |
| 2024-10-09 | 6.3 | 6.3 | 5.86 | 5.86 | -9.98% | 361,693 | 219,388,097 |
| 2024-10-08 | 7.04 | 7.04 | 6.08 | 6.51 | +1.56% | 670,501 | 440,943,800 |
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：