股票概览
6.28
+0.96%
+0.06
6.2
开盘价
6.29
最高价
6.15
最低价
44,528
成交量
数据更新至: 2025-03-25
技术指标
6.33
MA5 (5日均线)
6.31
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 | 6.2 | 6.29 | 6.15 | 6.28 | +0.96% | 44,528 | 27,718,056 |
| 2025-03-24 | 6.45 | 6.45 | 6.1 | 6.22 | -3.27% | 112,826 | 70,244,943 |
| 2025-03-21 | 6.4 | 6.55 | 6.35 | 6.43 | +0.63% | 99,332 | 64,127,617 |
| 2025-03-20 | 6.37 | 6.44 | 6.34 | 6.39 | +0.79% | 50,434 | 32,242,947 |
| 2025-03-19 | 6.41 | 6.41 | 6.32 | 6.34 | -1.09% | 43,828 | 27,803,474 |
| 2025-03-18 | 6.35 | 6.42 | 6.29 | 6.41 | +1.26% | 70,880 | 45,132,731 |
| 2025-03-17 | 6.31 | 6.38 | 6.28 | 6.33 | +0.8% | 74,133 | 47,012,031 |
| 2025-03-14 | 6.19 | 6.29 | 6.16 | 6.28 | +1.29% | 82,020 | 51,236,340 |
| 2025-03-13 | 6.21 | 6.24 | 6.11 | 6.2 | -0.48% | 64,913 | 40,017,916 |
| 2025-03-12 | 6.27 | 6.3 | 6.19 | 6.23 | -0.64% | 63,213 | 39,346,201 |
| 2025-03-11 | 6.17 | 6.29 | 6.11 | 6.27 | +1.13% | 78,739 | 49,038,972 |
| 2025-03-10 | 6.13 | 6.24 | 6.11 | 6.2 | +1.81% | 68,782 | 42,565,032 |
| 2025-03-07 | 6.11 | 6.15 | 6.06 | 6.09 | -0.49% | 46,496 | 28,384,079 |
| 2025-03-06 | 6.09 | 6.13 | 6.01 | 6.12 | +1.32% | 59,472 | 36,184,510 |
| 2025-03-05 | 6.15 | 6.18 | 6 | 6.04 | -2.27% | 73,979 | 44,741,128 |
| 2025-03-04 | 6.21 | 6.21 | 6.07 | 6.18 | +0.49% | 48,237 | 29,519,516 |
| 2025-03-03 | 6.13 | 6.24 | 6.11 | 6.15 | +0.65% | 57,717 | 35,697,512 |
| 2025-02-28 | 6.26 | 6.28 | 6.11 | 6.11 | -2.71% | 70,388 | 43,654,385 |
| 2025-02-27 | 6.3 | 6.31 | 6.17 | 6.28 | +0.32% | 61,049 | 38,131,860 |
| 2025-02-26 | 6.16 | 6.32 | 6.16 | 6.26 | +1.95% | 84,519 | 52,798,486 |
| 2025-02-25 | 6.15 | 6.23 | 6.08 | 6.14 | -0.49% | 66,102 | 40,733,992 |
| 2025-02-24 | 6.08 | 6.23 | 6.04 | 6.17 | +1.48% | 80,160 | 49,429,661 |
| 2025-02-21 | 6.15 | 6.17 | 6.05 | 6.08 | -1.46% | 65,265 | 39,681,370 |
| 2025-02-20 | 6.14 | 6.18 | 6.07 | 6.17 | +0.49% | 52,718 | 32,286,447 |
| 2025-02-19 | 6.1 | 6.2 | 6.03 | 6.14 | +1.49% | 57,719 | 35,379,194 |
| 2025-02-18 | 6.23 | 6.23 | 6.03 | 6.05 | -2.89% | 72,311 | 44,263,799 |
| 2025-02-17 | 6.13 | 6.24 | 6.12 | 6.23 | +1.8% | 76,123 | 47,119,201 |
| 2025-02-14 | 6.24 | 6.28 | 6.11 | 6.12 | -2.24% | 87,137 | 53,724,633 |
| 2025-02-13 | 6.24 | 6.34 | 6.24 | 6.26 | +0.32% | 76,927 | 48,367,031 |
| 2025-02-12 | 6.18 | 6.25 | 6.14 | 6.24 | +0.81% | 71,588 | 44,366,979 |
| 2025-02-11 | 6.29 | 6.3 | 6.11 | 6.19 | -1.59% | 71,204 | 43,921,116 |
| 2025-02-10 | 6.17 | 6.33 | 6.14 | 6.29 | +1.94% | 82,941 | 51,924,272 |
| 2025-02-07 | 6.1 | 6.25 | 6.07 | 6.17 | +0.49% | 85,458 | 52,803,941 |
| 2025-02-06 | 6.06 | 6.14 | 5.95 | 6.14 | +1.32% | 75,656 | 45,733,896 |
| 2025-02-05 | 6.06 | 6.1 | 5.96 | 6.06 | +0.17% | 62,089 | 37,518,571 |
| 2025-01-27 | 6 | 6.17 | 6 | 6.05 | +1.34% | 84,629 | 51,673,981 |
| 2025-01-24 | 6.1 | 6.14 | 5.82 | 5.97 | -2.13% | 120,607 | 71,753,044 |
| 2025-01-23 | 6.23 | 6.35 | 6.1 | 6.1 | -1.13% | 94,274 | 58,585,538 |
| 2025-01-22 | 6.37 | 6.39 | 6.17 | 6.17 | -2.68% | 78,737 | 49,427,670 |
| 2025-01-21 | 6.56 | 6.58 | 6.28 | 6.34 | -2.61% | 98,718 | 62,752,706 |
| 2025-01-20 | 6.68 | 6.71 | 6.43 | 6.51 | -1.21% | 94,422 | 61,718,707 |
| 2025-01-17 | 6.79 | 6.89 | 6.5 | 6.59 | -3.8% | 144,208 | 95,471,324 |
| 2025-01-16 | 6.79 | 7.2 | 6.74 | 6.85 | +1.78% | 128,046 | 88,359,423 |
| 2025-01-15 | 6.85 | 6.91 | 6.65 | 6.73 | -2.32% | 110,551 | 74,548,842 |
| 2025-01-14 | 6.66 | 6.89 | 6.59 | 6.89 | +3.92% | 132,028 | 89,183,427 |
| 2025-01-13 | 6.65 | 6.78 | 6.35 | 6.63 | -3.07% | 174,462 | 113,891,437 |
| 2025-01-10 | 6.99 | 7.44 | 6.81 | 6.84 | -1.16% | 203,483 | 142,557,138 |
| 2025-01-09 | 7.08 | 7.1 | 6.89 | 6.92 | -3.08% | 157,217 | 109,651,438 |
| 2025-01-08 | 6.9 | 7.21 | 6.79 | 7.14 | +2.15% | 267,004 | 188,345,722 |
| 2025-01-07 | 6.47 | 6.99 | 6.45 | 6.99 | +10.08% | 72,467 | 50,139,650 |
| 2025-01-06 | 6.7 | 6.8 | 6.27 | 6.35 | -5.93% | 148,216 | 95,657,089 |
| 2025-01-03 | 7.3 | 7.36 | 6.7 | 6.75 | -8.16% | 208,527 | 144,779,525 |
| 2025-01-02 | 7.4 | 7.72 | 7.25 | 7.35 | -0.27% | 188,738 | 140,221,451 |
| 2024-12-31 | 7.55 | 7.67 | 7.34 | 7.37 | -2.38% | 174,287 | 130,777,176 |
| 2024-12-30 | 7.69 | 7.86 | 7.53 | 7.55 | -2.58% | 214,947 | 163,915,980 |
| 2024-12-27 | 7.6 | 7.99 | 7.45 | 7.75 | +2.11% | 400,441 | 310,645,838 |
| 2024-12-26 | 6.96 | 7.59 | 6.85 | 7.59 | +10% | 173,753 | 127,448,184 |
| 2024-12-25 | 7.38 | 7.4 | 6.73 | 6.9 | -4.96% | 224,394 | 157,143,765 |
| 2024-12-24 | 6.77 | 7.26 | 6.75 | 7.26 | +10% | 100,942 | 72,724,367 |
| 2024-12-23 | 7.24 | 7.26 | 6.57 | 6.6 | -8.59% | 201,506 | 137,245,997 |
| 2024-12-20 | 7.45 | 7.53 | 7.19 | 7.22 | -5.12% | 212,269 | 155,740,541 |
| 2024-12-19 | 7.66 | 7.7 | 7.35 | 7.61 | -3.67% | 282,117 | 211,796,449 |
| 2024-12-18 | 7.21 | 8.18 | 7.2 | 7.9 | +5.61% | 475,032 | 367,536,217 |
| 2024-12-17 | 7.36 | 7.99 | 7.3 | 7.48 | +2.19% | 366,185 | 277,855,450 |
| 2024-12-16 | 7.56 | 7.65 | 7.25 | 7.32 | -3.3% | 228,966 | 169,658,528 |
| 2024-12-13 | 7.21 | 8 | 7.1 | 7.57 | +3.27% | 417,012 | 312,267,377 |
| 2024-12-12 | 7.24 | 7.65 | 7.18 | 7.33 | -0.27% | 313,853 | 231,988,070 |
| 2024-12-11 | 6.97 | 7.59 | 6.97 | 7.35 | +2.8% | 406,185 | 297,133,002 |
| 2024-12-10 | 7.8 | 7.8 | 7.04 | 7.15 | -1.24% | 593,451 | 440,746,966 |
| 2024-12-09 | 6.58 | 7.24 | 6.48 | 7.24 | +10.03% | 176,257 | 121,153,257 |
| 2024-12-06 | 6.45 | 6.63 | 6.45 | 6.58 | +2.65% | 111,414 | 72,830,867 |
| 2024-12-05 | 6.33 | 6.43 | 6.26 | 6.41 | +1.1% | 52,796 | 33,626,785 |
| 2024-12-04 | 6.48 | 6.53 | 6.3 | 6.34 | -2.76% | 69,977 | 44,951,783 |
| 2024-12-03 | 6.6 | 6.65 | 6.43 | 6.52 | +0.62% | 120,591 | 78,668,727 |
| 2024-12-02 | 6.25 | 6.48 | 6.25 | 6.48 | +3.68% | 78,328 | 49,743,717 |
| 2024-11-29 | 6.22 | 6.29 | 6.14 | 6.25 | +0.32% | 59,602 | 37,151,230 |
| 2024-11-28 | 6.15 | 6.28 | 6.13 | 6.23 | +1.14% | 57,372 | 35,741,573 |
| 2024-11-27 | 6.17 | 6.17 | 5.96 | 6.16 | -0.32% | 66,686 | 40,441,906 |
| 2024-11-26 | 6.2 | 6.25 | 6.14 | 6.18 | -0.64% | 43,010 | 26,640,655 |
| 2024-11-25 | 6.1 | 6.22 | 6.02 | 6.22 | +2.98% | 63,380 | 38,980,825 |
| 2024-11-22 | 6.3 | 6.32 | 6.04 | 6.04 | -4.13% | 73,062 | 45,290,147 |
| 2024-11-21 | 6.27 | 6.33 | 6.2 | 6.3 | +0.16% | 52,390 | 32,799,911 |
| 2024-11-20 | 6.15 | 6.31 | 6.15 | 6.29 | +1.78% | 64,056 | 39,997,008 |
| 2024-11-19 | 6.15 | 6.18 | 6.01 | 6.18 | +1.64% | 62,112 | 37,796,546 |
| 2024-11-18 | 6.13 | 6.25 | 6 | 6.08 | -0.82% | 74,010 | 45,245,169 |
| 2024-11-15 | 6.26 | 6.34 | 6.11 | 6.13 | -2.08% | 62,356 | 38,914,984 |
| 2024-11-14 | 6.39 | 6.47 | 6.25 | 6.26 | -2.03% | 71,331 | 45,156,235 |
| 2024-11-13 | 6.45 | 6.53 | 6.29 | 6.39 | -0.93% | 81,789 | 52,266,881 |
| 2024-11-12 | 6.58 | 6.58 | 6.38 | 6.45 | -0.62% | 111,070 | 72,255,090 |
| 2024-11-11 | 6.41 | 6.58 | 6.39 | 6.49 | +0.15% | 129,347 | 83,522,352 |
| 2024-11-08 | 6.59 | 6.79 | 6.33 | 6.48 | -0.31% | 244,527 | 159,442,289 |
| 2024-11-07 | 6.22 | 6.51 | 6.13 | 6.5 | +4.33% | 117,294 | 75,063,334 |
| 2024-11-06 | 6.23 | 6.26 | 6.08 | 6.23 | +0.81% | 92,564 | 57,294,146 |
| 2024-11-05 | 6.06 | 6.2 | 6.04 | 6.18 | +1.98% | 76,563 | 47,128,969 |
| 2024-11-04 | 6 | 6.06 | 5.9 | 6.06 | +1% | 56,222 | 33,666,591 |
| 2024-11-01 | 6.21 | 6.24 | 5.95 | 6 | -3.38% | 101,066 | 61,271,899 |
| 2024-10-31 | 6.05 | 6.27 | 6.05 | 6.21 | +2.64% | 99,364 | 61,615,009 |
| 2024-10-30 | 5.95 | 6.11 | 5.95 | 6.05 | +1.17% | 65,551 | 39,626,724 |
| 2024-10-29 | 6.25 | 6.29 | 5.97 | 5.98 | -4.17% | 89,263 | 54,216,488 |
| 2024-10-28 | 6.18 | 6.25 | 6.13 | 6.24 | +1.63% | 81,287 | 50,469,598 |
| 2024-10-25 | 6.03 | 6.15 | 6 | 6.14 | +2.85% | 103,077 | 62,933,554 |
| 2024-10-24 | 6.04 | 6.06 | 5.92 | 5.97 | -0.67% | 57,621 | 34,436,037 |
| 2024-10-23 | 5.99 | 6.17 | 5.93 | 6.01 | +0.67% | 83,093 | 50,178,350 |
| 2024-10-22 | 5.88 | 6.04 | 5.85 | 5.97 | +1.88% | 86,459 | 51,384,372 |
| 2024-10-21 | 5.96 | 6 | 5.84 | 5.86 | -1.84% | 101,997 | 60,195,578 |
| 2024-10-18 | 5.9 | 6.03 | 5.84 | 5.97 | +0.67% | 107,731 | 64,074,255 |
| 2024-10-17 | 6.23 | 6.23 | 5.9 | 5.93 | -4.05% | 139,359 | 84,417,720 |
| 2024-10-16 | 5.97 | 6.28 | 5.94 | 6.18 | +2.49% | 146,752 | 90,776,700 |
| 2024-10-15 | 6.03 | 6.25 | 5.99 | 6.03 | -0.82% | 140,000 | 85,268,205 |
| 2024-10-14 | 6.02 | 6.1 | 5.85 | 6.08 | +3.4% | 111,566 | 67,024,644 |
| 2024-10-11 | 6.06 | 6.08 | 5.81 | 5.88 | -2.97% | 116,675 | 69,223,756 |
| 2024-10-10 | 5.96 | 6.26 | 5.85 | 6.06 | +1.85% | 182,000 | 110,752,092 |
| 2024-10-09 | 6.35 | 6.59 | 5.95 | 5.95 | -9.71% | 233,255 | 146,286,306 |
| 2024-10-08 | 6.86 | 6.94 | 6.13 | 6.59 | +4.27% | 393,478 | 259,612,289 |
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：