股票概览
6.2
+0.16%
+0.01
6.18
开盘价
6.22
最高价
6.1
最低价
43,961
成交量
数据更新至: 2025-03-25
技术指标
6.38
MA5 (5日均线)
6.48
MA10 (10日均线)
6.58
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 | 6.18 | 6.22 | 6.1 | 6.2 | +0.16% | 43,961 | 27,030,515 |
| 2025-03-24 | 6.39 | 6.41 | 6.08 | 6.19 | -2.83% | 89,456 | 55,556,143 |
| 2025-03-21 | 6.54 | 6.58 | 6.36 | 6.37 | -2.6% | 82,700 | 53,208,583 |
| 2025-03-20 | 6.61 | 6.61 | 6.5 | 6.54 | -1.21% | 63,888 | 41,795,982 |
| 2025-03-19 | 6.64 | 6.82 | 6.59 | 6.62 | -0.6% | 97,325 | 64,989,824 |
| 2025-03-18 | 6.59 | 6.75 | 6.56 | 6.66 | +1.52% | 95,915 | 63,988,503 |
| 2025-03-17 | 6.6 | 6.67 | 6.54 | 6.56 | -0.76% | 65,414 | 43,069,111 |
| 2025-03-14 | 6.46 | 6.62 | 6.35 | 6.61 | +2.64% | 90,384 | 58,850,678 |
| 2025-03-13 | 6.58 | 6.59 | 6.38 | 6.44 | -1.98% | 83,837 | 54,229,920 |
| 2025-03-12 | 6.65 | 6.69 | 6.57 | 6.57 | -0.9% | 84,261 | 55,597,932 |
| 2025-03-11 | 6.62 | 6.66 | 6.54 | 6.63 | -1.34% | 97,471 | 64,343,015 |
| 2025-03-10 | 6.75 | 7 | 6.66 | 6.72 | +2.13% | 154,165 | 104,916,059 |
| 2025-03-07 | 6.73 | 6.76 | 6.56 | 6.58 | -2.37% | 89,820 | 59,684,191 |
| 2025-03-06 | 6.59 | 6.74 | 6.55 | 6.74 | +2.28% | 100,267 | 67,137,991 |
| 2025-03-05 | 6.74 | 6.74 | 6.51 | 6.59 | -1.79% | 81,358 | 53,583,734 |
| 2025-03-04 | 6.64 | 6.75 | 6.59 | 6.71 | +0.45% | 73,329 | 49,115,059 |
| 2025-03-03 | 6.5 | 6.79 | 6.49 | 6.68 | +2.61% | 129,866 | 87,034,250 |
| 2025-02-28 | 6.8 | 6.86 | 6.5 | 6.51 | -4.69% | 114,530 | 76,256,845 |
| 2025-02-27 | 6.85 | 6.89 | 6.72 | 6.83 | -0.44% | 105,190 | 71,665,379 |
| 2025-02-26 | 6.79 | 6.87 | 6.75 | 6.86 | +0.88% | 95,338 | 64,967,748 |
| 2025-02-25 | 6.85 | 6.9 | 6.71 | 6.8 | -0.87% | 98,111 | 66,812,170 |
| 2025-02-24 | 6.9 | 6.95 | 6.79 | 6.86 | -1.15% | 150,498 | 103,217,007 |
| 2025-02-21 | 7.05 | 7.1 | 6.8 | 6.94 | -1.7% | 226,704 | 156,525,949 |
| 2025-02-20 | 6.73 | 7.06 | 6.69 | 7.06 | +4.59% | 195,835 | 135,417,807 |
| 2025-02-19 | 6.62 | 6.81 | 6.57 | 6.75 | +1.2% | 151,044 | 101,212,153 |
| 2025-02-18 | 7.07 | 7.1 | 6.65 | 6.67 | -5.66% | 223,576 | 152,527,995 |
| 2025-02-17 | 7.24 | 7.32 | 6.98 | 7.07 | +1.73% | 362,834 | 259,445,029 |
| 2025-02-14 | 6.62 | 7.1 | 6.62 | 6.95 | +4.83% | 310,486 | 214,382,426 |
| 2025-02-13 | 6.73 | 6.73 | 6.54 | 6.63 | -1.78% | 117,128 | 77,706,389 |
| 2025-02-12 | 6.7 | 6.79 | 6.64 | 6.75 | +0.3% | 118,068 | 79,152,459 |
| 2025-02-11 | 6.89 | 6.9 | 6.65 | 6.73 | -1.75% | 175,326 | 117,802,674 |
| 2025-02-10 | 6.53 | 6.85 | 6.5 | 6.85 | +5.38% | 214,517 | 144,132,583 |
| 2025-02-07 | 6.25 | 6.59 | 6.25 | 6.5 | +4% | 179,667 | 116,174,266 |
| 2025-02-06 | 6.11 | 6.25 | 6.03 | 6.25 | +1.96% | 99,148 | 61,169,181 |
| 2025-02-05 | 6.06 | 6.19 | 6.05 | 6.13 | +2.51% | 80,807 | 49,605,785 |
| 2025-01-27 | 6.1 | 6.19 | 5.98 | 5.98 | -0.99% | 78,672 | 47,926,375 |
| 2025-01-24 | 5.98 | 6.07 | 5.93 | 6.04 | +1.17% | 78,451 | 47,132,916 |
| 2025-01-23 | 6.07 | 6.18 | 5.97 | 5.97 | -0.33% | 76,262 | 46,513,163 |
| 2025-01-22 | 6.12 | 6.12 | 5.96 | 5.99 | -2.12% | 61,616 | 37,135,735 |
| 2025-01-21 | 6.29 | 6.38 | 6.1 | 6.12 | -2.08% | 71,205 | 43,866,697 |
| 2025-01-20 | 6.23 | 6.29 | 6.08 | 6.25 | +1.79% | 78,489 | 48,910,677 |
| 2025-01-17 | 6.16 | 6.19 | 6.06 | 6.14 | -0.49% | 58,371 | 35,771,157 |
| 2025-01-16 | 6.19 | 6.27 | 6.08 | 6.17 | +0.49% | 75,599 | 46,718,108 |
| 2025-01-15 | 6.2 | 6.2 | 6.04 | 6.14 | -0.49% | 70,578 | 43,119,889 |
| 2025-01-14 | 5.93 | 6.18 | 5.92 | 6.17 | +4.93% | 98,695 | 59,964,585 |
| 2025-01-13 | 5.72 | 5.91 | 5.57 | 5.88 | +1.03% | 87,077 | 50,285,751 |
| 2025-01-10 | 6.11 | 6.16 | 5.8 | 5.82 | -4.9% | 109,099 | 65,168,632 |
| 2025-01-09 | 6.08 | 6.24 | 5.96 | 6.12 | +0.33% | 90,854 | 55,635,203 |
| 2025-01-08 | 6.13 | 6.27 | 5.98 | 6.1 | -0.81% | 110,773 | 67,926,760 |
| 2025-01-07 | 6.11 | 6.15 | 5.97 | 6.15 | +0.49% | 123,342 | 74,610,410 |
| 2025-01-06 | 6 | 6.23 | 5.88 | 6.12 | +2.34% | 157,739 | 96,650,267 |
| 2025-01-03 | 6.43 | 6.5 | 5.98 | 5.98 | -7.14% | 161,476 | 100,083,145 |
| 2025-01-02 | 6.43 | 6.64 | 6.36 | 6.44 | +0.31% | 122,299 | 79,557,980 |
| 2024-12-31 | 6.64 | 6.71 | 6.4 | 6.42 | -2.43% | 114,033 | 74,562,894 |
| 2024-12-30 | 6.75 | 6.75 | 6.47 | 6.58 | -1.79% | 101,320 | 66,724,908 |
| 2024-12-27 | 6.71 | 6.86 | 6.62 | 6.7 | -0.15% | 121,447 | 82,230,834 |
| 2024-12-26 | 6.62 | 6.79 | 6.55 | 6.71 | -1.61% | 173,546 | 115,612,348 |
| 2024-12-25 | 7.16 | 7.35 | 6.72 | 6.82 | -1.3% | 240,189 | 167,593,556 |
| 2024-12-24 | 7.1 | 7.16 | 6.7 | 6.91 | -2.26% | 199,912 | 137,377,665 |
| 2024-12-23 | 7.5 | 7.55 | 7.04 | 7.07 | -6.73% | 201,900 | 145,665,010 |
| 2024-12-20 | 7.35 | 7.75 | 7.35 | 7.58 | +3.98% | 270,227 | 203,074,736 |
| 2024-12-19 | 7.28 | 7.36 | 7.15 | 7.29 | -1.49% | 184,570 | 133,881,458 |
| 2024-12-18 | 7.39 | 7.48 | 7.19 | 7.4 | 0% | 183,662 | 134,945,587 |
| 2024-12-17 | 7.96 | 8.02 | 7.31 | 7.4 | -7.62% | 327,413 | 245,959,647 |
| 2024-12-16 | 8.2 | 8.48 | 7.92 | 8.01 | +4.43% | 609,465 | 498,761,164 |
| 2024-12-13 | 7.75 | 7.84 | 7.65 | 7.67 | -2.79% | 326,003 | 251,740,259 |
| 2024-12-12 | 8.01 | 8.19 | 7.82 | 7.89 | -1.38% | 460,478 | 366,319,922 |
| 2024-12-11 | 8.26 | 8.48 | 7.89 | 8 | -4.42% | 641,103 | 519,165,167 |
| 2024-12-10 | 8.72 | 9.86 | 8.26 | 8.37 | -1.53% | 1,099,250 | 985,407,504 |
| 2024-12-09 | 8.04 | 8.5 | 7.98 | 8.5 | +20.06% | 334,057 | 282,642,837 |
| 2024-12-06 | 6.86 | 7.15 | 6.84 | 7.08 | +3.21% | 166,878 | 117,246,134 |
| 2024-12-05 | 6.77 | 6.88 | 6.75 | 6.86 | +0.59% | 61,630 | 42,088,896 |
| 2024-12-04 | 6.96 | 6.96 | 6.77 | 6.82 | -2.43% | 88,253 | 60,598,393 |
| 2024-12-03 | 7.06 | 7.08 | 6.87 | 6.99 | -0.99% | 105,484 | 73,453,972 |
| 2024-12-02 | 6.79 | 7.07 | 6.77 | 7.06 | +4.28% | 140,829 | 98,413,714 |
| 2024-11-29 | 6.71 | 6.84 | 6.59 | 6.77 | +0.3% | 102,194 | 68,870,526 |
| 2024-11-28 | 6.62 | 6.81 | 6.62 | 6.75 | +1.35% | 80,523 | 54,271,682 |
| 2024-11-27 | 6.6 | 6.68 | 6.41 | 6.66 | +0.45% | 87,511 | 57,250,919 |
| 2024-11-26 | 6.74 | 6.89 | 6.62 | 6.63 | -1.63% | 89,204 | 60,187,456 |
| 2024-11-25 | 6.65 | 6.85 | 6.48 | 6.74 | +1.81% | 101,012 | 67,348,045 |
| 2024-11-22 | 6.8 | 6.92 | 6.51 | 6.62 | -3.07% | 142,672 | 96,252,494 |
| 2024-11-21 | 6.86 | 6.94 | 6.74 | 6.83 | -0.44% | 113,052 | 77,270,707 |
| 2024-11-20 | 6.58 | 6.91 | 6.52 | 6.86 | +4.73% | 161,852 | 109,735,835 |
| 2024-11-19 | 6.46 | 6.58 | 6.33 | 6.55 | +2.34% | 113,871 | 73,351,817 |
| 2024-11-18 | 6.62 | 6.79 | 6.3 | 6.4 | -3.18% | 152,667 | 98,000,135 |
| 2024-11-15 | 6.86 | 6.93 | 6.61 | 6.61 | -3.36% | 141,107 | 95,597,879 |
| 2024-11-14 | 7.16 | 7.19 | 6.78 | 6.84 | -4.34% | 193,385 | 134,292,468 |
| 2024-11-13 | 7.35 | 7.57 | 6.99 | 7.15 | -3.77% | 252,282 | 182,134,052 |
| 2024-11-12 | 7.29 | 7.78 | 7.23 | 7.43 | +2.91% | 438,710 | 328,805,453 |
| 2024-11-11 | 7.12 | 7.22 | 6.95 | 7.22 | +1.4% | 231,075 | 164,006,689 |
| 2024-11-08 | 7.32 | 7.46 | 7.04 | 7.12 | -2.2% | 252,181 | 180,699,351 |
| 2024-11-07 | 6.77 | 7.36 | 6.65 | 7.28 | +7.53% | 394,348 | 279,847,358 |
| 2024-11-06 | 6.66 | 6.85 | 6.64 | 6.77 | +1.5% | 174,969 | 118,465,867 |
| 2024-11-05 | 6.45 | 6.68 | 6.37 | 6.67 | +3.25% | 148,463 | 97,902,755 |
| 2024-11-04 | 6.35 | 6.5 | 6.28 | 6.46 | +1.73% | 115,754 | 74,385,595 |
| 2024-11-01 | 6.63 | 6.72 | 6.25 | 6.35 | -4.94% | 219,402 | 141,011,406 |
| 2024-10-31 | 6.72 | 6.8 | 6.62 | 6.68 | -1.04% | 191,233 | 127,829,987 |
| 2024-10-30 | 6.56 | 6.79 | 6.54 | 6.75 | +1.05% | 207,352 | 138,533,837 |
| 2024-10-29 | 7.22 | 7.27 | 6.65 | 6.68 | -5.92% | 340,100 | 234,293,081 |
| 2024-10-28 | 6.9 | 7.16 | 6.82 | 7.1 | +1.57% | 336,507 | 237,011,083 |
| 2024-10-25 | 6.72 | 7.09 | 6.7 | 6.99 | +2.49% | 341,455 | 237,214,154 |
| 2024-10-24 | 7.02 | 7.06 | 6.78 | 6.82 | -2.85% | 259,746 | 178,911,187 |
| 2024-10-23 | 6.84 | 7.17 | 6.7 | 7.02 | +0.86% | 437,872 | 301,320,857 |
| 2024-10-22 | 6.4 | 7.24 | 6.36 | 6.96 | +8.41% | 528,330 | 360,644,233 |
| 2024-10-21 | 6.26 | 6.45 | 6.2 | 6.42 | +2.23% | 314,968 | 199,452,985 |
| 2024-10-18 | 6.01 | 6.4 | 6.01 | 6.28 | +2.28% | 299,585 | 186,323,730 |
| 2024-10-17 | 6.21 | 6.4 | 6.11 | 6.14 | -1.13% | 235,280 | 146,291,264 |
| 2024-10-16 | 6.3 | 6.46 | 6.11 | 6.21 | -2.05% | 253,442 | 158,307,212 |
| 2024-10-15 | 6.18 | 6.77 | 6.09 | 6.34 | +2.59% | 390,083 | 248,687,255 |
| 2024-10-14 | 6.09 | 6.18 | 5.81 | 6.18 | +1.81% | 268,916 | 161,821,767 |
| 2024-10-11 | 6.36 | 6.45 | 5.9 | 6.07 | -10.07% | 394,329 | 242,197,698 |
| 2024-10-10 | 6.48 | 7.4 | 6.48 | 6.75 | +8.52% | 549,677 | 380,704,625 |
| 2024-10-09 | 7.28 | 7.28 | 6.22 | 6.22 | -19.95% | 514,580 | 348,205,332 |
| 2024-10-08 | 8.25 | 8.25 | 7.03 | 7.77 | +11.96% | 741,352 | 566,236,986 |
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：