股票概览
6.27
+1.95%
+0.12
6.19
开盘价
6.33
最高价
6.07
最低价
55,074
成交量
数据更新至: 2025-03-25
技术指标
6.36
MA5 (5日均线)
6.35
MA10 (10日均线)
6.23
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 | 6.19 | 6.33 | 6.07 | 6.27 | +1.95% | 55,074 | 34,234,474 |
| 2025-03-24 | 6.47 | 6.53 | 6.01 | 6.15 | -5.38% | 107,754 | 67,409,110 |
| 2025-03-21 | 6.52 | 6.74 | 6.43 | 6.5 | +0.46% | 131,775 | 86,605,498 |
| 2025-03-20 | 6.43 | 6.72 | 6.28 | 6.47 | +0.94% | 114,086 | 74,123,412 |
| 2025-03-19 | 6.43 | 6.48 | 6.37 | 6.41 | -0.31% | 50,303 | 32,306,853 |
| 2025-03-18 | 6.41 | 6.46 | 6.36 | 6.43 | +0.31% | 59,741 | 38,225,943 |
| 2025-03-17 | 6.36 | 6.45 | 6.32 | 6.41 | +0.63% | 43,675 | 27,888,111 |
| 2025-03-14 | 6.27 | 6.39 | 6.22 | 6.37 | +1.59% | 60,486 | 38,134,947 |
| 2025-03-13 | 6.25 | 6.29 | 6.16 | 6.27 | +0.64% | 48,545 | 30,240,365 |
| 2025-03-12 | 6.29 | 6.33 | 6.18 | 6.23 | -0.48% | 35,968 | 22,445,236 |
| 2025-03-11 | 6.18 | 6.27 | 6.11 | 6.26 | +0.81% | 40,991 | 25,436,289 |
| 2025-03-10 | 6.18 | 6.26 | 6.16 | 6.21 | +0.81% | 37,500 | 23,311,538 |
| 2025-03-07 | 6.2 | 6.31 | 6.15 | 6.16 | -0.65% | 64,516 | 40,100,692 |
| 2025-03-06 | 6.1 | 6.29 | 6.03 | 6.2 | +2.14% | 82,536 | 50,882,150 |
| 2025-03-05 | 6.15 | 6.15 | 5.98 | 6.07 | -1.3% | 55,348 | 33,401,964 |
| 2025-03-04 | 6 | 6.17 | 5.93 | 6.15 | +2.84% | 54,643 | 33,232,679 |
| 2025-03-03 | 5.92 | 6.07 | 5.88 | 5.98 | +1.7% | 50,370 | 30,263,538 |
| 2025-02-28 | 6.09 | 6.1 | 5.88 | 5.88 | -3.61% | 39,449 | 23,568,430 |
| 2025-02-27 | 6.18 | 6.2 | 5.97 | 6.1 | -1.13% | 52,330 | 31,741,018 |
| 2025-02-26 | 6.12 | 6.17 | 6.06 | 6.17 | +0.98% | 48,802 | 29,944,653 |
| 2025-02-25 | 6.06 | 6.18 | 6.01 | 6.11 | +0.49% | 48,396 | 29,533,493 |
| 2025-02-24 | 5.97 | 6.15 | 5.94 | 6.08 | +1.67% | 57,664 | 34,936,278 |
| 2025-02-21 | 6.06 | 6.07 | 5.88 | 5.98 | -1.64% | 48,002 | 28,541,759 |
| 2025-02-20 | 5.96 | 6.09 | 5.93 | 6.08 | +1.84% | 40,902 | 24,660,249 |
| 2025-02-19 | 5.98 | 6.04 | 5.91 | 5.97 | +0.67% | 42,860 | 25,580,815 |
| 2025-02-18 | 6.15 | 6.15 | 5.91 | 5.93 | -3.73% | 60,953 | 36,733,123 |
| 2025-02-17 | 5.92 | 6.18 | 5.85 | 6.16 | +3.88% | 77,493 | 46,999,274 |
| 2025-02-14 | 5.91 | 6.07 | 5.91 | 5.93 | 0% | 59,617 | 35,521,836 |
| 2025-02-13 | 5.95 | 6.13 | 5.88 | 5.93 | -0.5% | 64,357 | 38,516,536 |
| 2025-02-12 | 5.97 | 6 | 5.88 | 5.96 | +0.34% | 36,666 | 21,769,008 |
| 2025-02-11 | 6 | 6.02 | 5.85 | 5.94 | -1% | 36,221 | 21,375,288 |
| 2025-02-10 | 5.88 | 6 | 5.86 | 6 | +2.56% | 42,487 | 25,252,165 |
| 2025-02-07 | 5.8 | 5.89 | 5.73 | 5.85 | +1.21% | 54,791 | 31,916,116 |
| 2025-02-06 | 5.74 | 5.78 | 5.66 | 5.78 | +0.52% | 46,720 | 26,779,102 |
| 2025-02-05 | 5.66 | 5.78 | 5.56 | 5.75 | +3.79% | 76,160 | 43,516,437 |
| 2025-01-27 | 5.59 | 5.68 | 5.53 | 5.54 | -0.89% | 54,622 | 30,588,349 |
| 2025-01-24 | 5.5 | 5.61 | 5.44 | 5.59 | +3.52% | 63,697 | 35,322,474 |
| 2025-01-23 | 5.47 | 5.64 | 5.4 | 5.4 | +0.19% | 65,423 | 36,105,168 |
| 2025-01-22 | 5.4 | 5.6 | 5.3 | 5.39 | -0.37% | 53,559 | 28,866,301 |
| 2025-01-21 | 5.58 | 5.66 | 5.36 | 5.41 | -2.87% | 53,840 | 29,284,343 |
| 2025-01-20 | 5.53 | 5.62 | 5.37 | 5.57 | +1.27% | 55,955 | 30,973,918 |
| 2025-01-17 | 5.56 | 5.63 | 5.48 | 5.5 | -1.43% | 37,272 | 20,550,786 |
| 2025-01-16 | 5.59 | 5.69 | 5.52 | 5.58 | +0.54% | 43,222 | 24,219,528 |
| 2025-01-15 | 5.62 | 5.71 | 5.52 | 5.55 | -1.42% | 49,207 | 27,521,763 |
| 2025-01-14 | 5.51 | 5.67 | 5.4 | 5.63 | +5.43% | 57,296 | 32,018,646 |
| 2025-01-13 | 5.24 | 5.38 | 5.11 | 5.34 | +0.75% | 36,704 | 19,387,041 |
| 2025-01-10 | 5.54 | 5.58 | 5.3 | 5.3 | -4.16% | 35,168 | 19,041,015 |
| 2025-01-09 | 5.49 | 5.61 | 5.46 | 5.53 | +0.18% | 29,314 | 16,267,515 |
| 2025-01-08 | 5.55 | 5.6 | 5.32 | 5.52 | -0.18% | 36,014 | 19,723,427 |
| 2025-01-07 | 5.34 | 5.53 | 5.34 | 5.53 | +3.56% | 31,201 | 16,972,677 |
| 2025-01-06 | 5.46 | 5.46 | 5.15 | 5.34 | -1.48% | 42,717 | 22,763,333 |
| 2025-01-03 | 5.67 | 5.76 | 5.38 | 5.42 | -4.41% | 53,028 | 29,302,231 |
| 2025-01-02 | 5.77 | 5.93 | 5.6 | 5.67 | -1.9% | 46,118 | 26,656,107 |
| 2024-12-31 | 5.98 | 6.15 | 5.78 | 5.78 | -1.87% | 56,590 | 33,692,696 |
| 2024-12-30 | 6 | 6.01 | 5.78 | 5.89 | -2.16% | 31,976 | 18,813,881 |
| 2024-12-27 | 5.91 | 6.12 | 5.88 | 6.02 | +2.21% | 40,917 | 24,757,477 |
| 2024-12-26 | 5.83 | 6 | 5.82 | 5.89 | +0.34% | 39,457 | 23,402,158 |
| 2024-12-25 | 6.03 | 6.12 | 5.75 | 5.87 | -3.61% | 53,170 | 31,395,095 |
| 2024-12-24 | 6.2 | 6.24 | 5.99 | 6.09 | 0% | 53,821 | 32,780,557 |
| 2024-12-23 | 6.46 | 6.48 | 6.07 | 6.09 | -6.45% | 86,901 | 53,884,545 |
| 2024-12-20 | 6.44 | 6.58 | 6.42 | 6.51 | +1.24% | 45,043 | 29,273,370 |
| 2024-12-19 | 6.46 | 6.53 | 6.35 | 6.43 | -1.68% | 59,771 | 38,436,753 |
| 2024-12-18 | 6.67 | 6.69 | 6.38 | 6.54 | +1.24% | 82,687 | 54,592,019 |
| 2024-12-17 | 6.94 | 6.97 | 6.46 | 6.46 | -7.45% | 106,992 | 70,969,770 |
| 2024-12-16 | 7.04 | 7.16 | 6.9 | 6.98 | -1.13% | 81,112 | 57,170,756 |
| 2024-12-13 | 7.24 | 7.35 | 7.05 | 7.06 | -2.75% | 110,326 | 78,586,287 |
| 2024-12-12 | 6.98 | 7.45 | 6.94 | 7.26 | +4.76% | 210,935 | 152,737,383 |
| 2024-12-11 | 6.81 | 6.94 | 6.8 | 6.93 | +1.76% | 59,982 | 41,330,275 |
| 2024-12-10 | 7.04 | 7.08 | 6.8 | 6.81 | -1.02% | 88,554 | 61,523,594 |
| 2024-12-09 | 7.02 | 7.07 | 6.78 | 6.88 | -1.99% | 85,542 | 59,075,177 |
| 2024-12-06 | 6.89 | 7.03 | 6.77 | 7.02 | +1.74% | 112,965 | 78,052,045 |
| 2024-12-05 | 6.97 | 7.04 | 6.86 | 6.9 | -1% | 98,636 | 68,587,676 |
| 2024-12-04 | 7.03 | 7.08 | 6.87 | 6.97 | -1.69% | 87,543 | 61,120,640 |
| 2024-12-03 | 7.06 | 7.17 | 6.9 | 7.09 | +0.42% | 116,294 | 81,774,465 |
| 2024-12-02 | 7.07 | 7.3 | 7 | 7.06 | -0.28% | 134,502 | 95,424,025 |
| 2024-11-29 | 6.98 | 7.12 | 6.83 | 7.08 | +0.28% | 160,437 | 111,657,881 |
| 2024-11-28 | 7.13 | 7.5 | 7.05 | 7.06 | -2.35% | 180,143 | 129,518,156 |
| 2024-11-27 | 6.96 | 7.53 | 6.65 | 7.23 | +1.83% | 249,395 | 177,354,607 |
| 2024-11-26 | 6.87 | 7.21 | 6.8 | 7.1 | +4.72% | 181,364 | 126,721,175 |
| 2024-11-25 | 6.62 | 6.78 | 6.48 | 6.78 | +3.04% | 67,774 | 45,050,959 |
| 2024-11-22 | 6.99 | 7.02 | 6.55 | 6.58 | -3.52% | 81,522 | 55,400,337 |
| 2024-11-21 | 6.83 | 7.03 | 6.72 | 6.82 | -0.58% | 67,842 | 46,461,681 |
| 2024-11-20 | 6.51 | 6.87 | 6.46 | 6.86 | +4.73% | 85,024 | 57,477,179 |
| 2024-11-19 | 6.42 | 6.56 | 6.32 | 6.55 | +2.5% | 47,767 | 30,688,295 |
| 2024-11-18 | 6.66 | 6.71 | 6.24 | 6.39 | -2.44% | 71,141 | 45,655,840 |
| 2024-11-15 | 6.68 | 6.83 | 6.49 | 6.55 | -3.11% | 88,137 | 58,849,992 |
| 2024-11-14 | 6.83 | 7.14 | 6.73 | 6.76 | -1.31% | 131,226 | 90,981,334 |
| 2024-11-13 | 6.75 | 6.98 | 6.69 | 6.85 | +0.74% | 78,947 | 53,930,046 |
| 2024-11-12 | 6.98 | 7.05 | 6.72 | 6.8 | -2.16% | 108,597 | 74,932,126 |
| 2024-11-11 | 6.85 | 7 | 6.71 | 6.95 | +1.46% | 98,821 | 68,017,866 |
| 2024-11-08 | 7.03 | 7.03 | 6.68 | 6.85 | +0.29% | 120,207 | 81,944,774 |
| 2024-11-07 | 6.43 | 6.89 | 6.35 | 6.83 | +5.89% | 146,169 | 98,266,167 |
| 2024-11-06 | 6.32 | 6.63 | 6.3 | 6.45 | +2.06% | 105,061 | 67,806,663 |
| 2024-11-05 | 6.16 | 6.34 | 6.14 | 6.32 | +2.6% | 59,674 | 37,399,478 |
| 2024-11-04 | 6.08 | 6.18 | 5.99 | 6.16 | +1.48% | 53,734 | 32,798,668 |
| 2024-11-01 | 6.44 | 6.49 | 6.06 | 6.07 | -6.33% | 106,458 | 65,826,304 |
| 2024-10-31 | 6.41 | 6.54 | 6.37 | 6.48 | +1.09% | 81,889 | 52,946,100 |
| 2024-10-30 | 6.41 | 6.52 | 6.23 | 6.41 | -1.23% | 94,747 | 60,187,999 |
| 2024-10-29 | 6.81 | 6.87 | 6.44 | 6.49 | -4.56% | 102,460 | 67,494,709 |
| 2024-10-28 | 6.71 | 6.81 | 6.63 | 6.8 | +1.19% | 94,798 | 63,984,000 |
| 2024-10-25 | 6.54 | 6.79 | 6.53 | 6.72 | +3.07% | 109,726 | 73,080,715 |
| 2024-10-24 | 6.73 | 6.75 | 6.46 | 6.52 | -5.37% | 145,076 | 95,226,360 |
| 2024-10-23 | 6.55 | 7.17 | 6.5 | 6.89 | +4.39% | 215,033 | 147,992,707 |
| 2024-10-22 | 6.58 | 6.64 | 6.42 | 6.6 | +0.92% | 72,691 | 47,356,934 |
| 2024-10-21 | 6.41 | 6.67 | 6.41 | 6.54 | +2.03% | 105,217 | 68,991,209 |
| 2024-10-18 | 6.18 | 6.52 | 6.15 | 6.41 | +2.89% | 109,547 | 69,105,328 |
| 2024-10-17 | 6.45 | 6.55 | 6.21 | 6.23 | -2.81% | 82,186 | 52,457,018 |
| 2024-10-16 | 6.32 | 6.58 | 6.22 | 6.41 | +1.1% | 81,869 | 52,513,254 |
| 2024-10-15 | 6.46 | 6.58 | 6.33 | 6.34 | -2.91% | 113,281 | 73,129,000 |
| 2024-10-14 | 6.12 | 6.59 | 6.12 | 6.53 | +8.11% | 139,568 | 89,134,002 |
| 2024-10-11 | 6.33 | 6.35 | 5.95 | 6.04 | -5.03% | 88,034 | 53,826,347 |
| 2024-10-10 | 6.41 | 6.58 | 6.13 | 6.36 | +2.25% | 110,897 | 70,984,990 |
| 2024-10-09 | 6.79 | 7.1 | 6.22 | 6.22 | -12.89% | 176,162 | 117,789,055 |
| 2024-10-08 | 7.51 | 7.62 | 6.58 | 7.14 | +10.87% | 266,345 | 187,954,365 |
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：