股票概览
6.1
+0.66%
+0.04
6.06
开盘价
6.11
最高价
5.95
最低价
106,555
成交量
数据更新至: 2025-03-25
技术指标
6.30
MA5 (5日均线)
6.46
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 | 6.06 | 6.11 | 5.95 | 6.1 | +0.66% | 106,555 | 64,298,336 |
| 2025-03-24 | 6.29 | 6.36 | 5.89 | 6.06 | -3.66% | 183,371 | 111,923,036 |
| 2025-03-21 | 6.39 | 6.43 | 6.29 | 6.29 | -2.48% | 136,000 | 86,256,610 |
| 2025-03-20 | 6.58 | 6.6 | 6.43 | 6.45 | -2.12% | 147,441 | 95,935,004 |
| 2025-03-19 | 6.77 | 6.85 | 6.53 | 6.59 | -2.8% | 200,970 | 133,835,633 |
| 2025-03-18 | 6.72 | 6.96 | 6.72 | 6.78 | +0.89% | 217,879 | 148,889,641 |
| 2025-03-17 | 6.67 | 6.96 | 6.67 | 6.72 | +0.75% | 256,093 | 173,837,481 |
| 2025-03-14 | 6.36 | 6.67 | 6.28 | 6.67 | +4.38% | 217,407 | 141,524,747 |
| 2025-03-13 | 6.53 | 6.53 | 6.29 | 6.39 | -2.29% | 188,411 | 120,002,006 |
| 2025-03-12 | 6.69 | 6.75 | 6.52 | 6.54 | -2.24% | 257,171 | 169,662,212 |
| 2025-03-11 | 6.64 | 6.76 | 6.59 | 6.69 | -1.47% | 176,061 | 117,466,205 |
| 2025-03-10 | 6.75 | 6.93 | 6.69 | 6.79 | +0.59% | 221,543 | 150,657,701 |
| 2025-03-07 | 6.81 | 7.06 | 6.69 | 6.75 | -1.6% | 367,976 | 253,386,577 |
| 2025-03-06 | 6.6 | 6.96 | 6.59 | 6.86 | +4.1% | 381,408 | 259,074,539 |
| 2025-03-05 | 6.45 | 6.65 | 6.39 | 6.59 | +1.54% | 268,801 | 175,613,576 |
| 2025-03-04 | 6.29 | 6.58 | 6.25 | 6.49 | +1.88% | 225,717 | 145,723,024 |
| 2025-03-03 | 6.57 | 6.6 | 6.3 | 6.37 | -1.55% | 262,693 | 168,666,767 |
| 2025-02-28 | 6.9 | 6.9 | 6.47 | 6.47 | -8.1% | 408,531 | 271,283,632 |
| 2025-02-27 | 6.99 | 7.36 | 6.68 | 7.04 | +2.18% | 605,170 | 425,420,777 |
| 2025-02-26 | 6.93 | 7.27 | 6.86 | 6.89 | +2.07% | 492,889 | 345,620,642 |
| 2025-02-25 | 6.65 | 7.14 | 6.58 | 6.75 | +0.6% | 414,611 | 284,467,444 |
| 2025-02-24 | 7 | 7.01 | 6.55 | 6.71 | -5.23% | 542,278 | 364,606,722 |
| 2025-02-21 | 7 | 7.35 | 6.9 | 7.08 | -0.84% | 671,056 | 476,593,307 |
| 2025-02-20 | 6.89 | 7.43 | 6.7 | 7.14 | +4.69% | 846,221 | 592,458,883 |
| 2025-02-19 | 6.63 | 6.97 | 6.41 | 6.82 | +3.65% | 709,157 | 477,472,143 |
| 2025-02-18 | 7.13 | 7.45 | 6.51 | 6.58 | -5.73% | 1,059,329 | 733,731,659 |
| 2025-02-17 | 5.89 | 6.98 | 5.89 | 6.98 | +19.93% | 715,321 | 470,375,245 |
| 2025-02-14 | 5.58 | 5.88 | 5.5 | 5.82 | +3.93% | 270,923 | 154,652,573 |
| 2025-02-13 | 5.71 | 5.72 | 5.55 | 5.6 | -2.27% | 196,880 | 110,753,654 |
| 2025-02-12 | 5.63 | 5.79 | 5.63 | 5.73 | +0.7% | 254,804 | 145,905,553 |
| 2025-02-11 | 5.79 | 5.89 | 5.59 | 5.69 | -1.9% | 357,203 | 204,287,792 |
| 2025-02-10 | 5.34 | 5.83 | 5.34 | 5.8 | +8.41% | 422,248 | 238,417,557 |
| 2025-02-07 | 5.24 | 5.45 | 5.24 | 5.35 | +1.71% | 208,670 | 111,214,117 |
| 2025-02-06 | 5.24 | 5.28 | 5.09 | 5.26 | +0.77% | 194,830 | 101,137,535 |
| 2025-02-05 | 5.1 | 5.29 | 5.02 | 5.22 | +5.67% | 217,229 | 112,549,536 |
| 2025-01-27 | 5.14 | 5.25 | 4.93 | 4.94 | -3.7% | 149,911 | 75,671,050 |
| 2025-01-24 | 4.98 | 5.16 | 4.94 | 5.13 | +3.01% | 162,593 | 82,678,295 |
| 2025-01-23 | 4.95 | 5.16 | 4.94 | 4.98 | +2.26% | 205,037 | 103,841,187 |
| 2025-01-22 | 4.94 | 4.98 | 4.85 | 4.87 | -2.6% | 106,768 | 52,272,225 |
| 2025-01-21 | 5.19 | 5.21 | 4.96 | 5 | -2.91% | 171,049 | 86,063,891 |
| 2025-01-20 | 5.42 | 5.48 | 5.07 | 5.15 | +0.19% | 265,533 | 138,689,028 |
| 2025-01-17 | 5.21 | 5.22 | 5.12 | 5.14 | -1.34% | 96,926 | 50,036,665 |
| 2025-01-16 | 5.2 | 5.36 | 5.16 | 5.21 | +0.58% | 119,614 | 62,921,244 |
| 2025-01-15 | 5.22 | 5.28 | 5.14 | 5.18 | -0.77% | 126,508 | 65,938,436 |
| 2025-01-14 | 4.95 | 5.24 | 4.92 | 5.22 | +6.97% | 174,921 | 89,648,908 |
| 2025-01-13 | 4.77 | 4.94 | 4.61 | 4.88 | +0.83% | 124,375 | 59,707,816 |
| 2025-01-10 | 5.08 | 5.14 | 4.84 | 4.84 | -4.91% | 124,241 | 61,911,630 |
| 2025-01-09 | 5.01 | 5.13 | 5 | 5.09 | +0.99% | 108,369 | 55,126,346 |
| 2025-01-08 | 5.04 | 5.11 | 4.84 | 5.04 | -0.4% | 122,094 | 61,003,585 |
| 2025-01-07 | 4.92 | 5.07 | 4.9 | 5.06 | +3.69% | 105,954 | 52,806,686 |
| 2025-01-06 | 4.95 | 4.98 | 4.72 | 4.88 | -1.01% | 109,921 | 53,523,686 |
| 2025-01-03 | 5.26 | 5.29 | 4.92 | 4.93 | -5.19% | 169,632 | 86,006,083 |
| 2025-01-02 | 5.27 | 5.41 | 5.14 | 5.2 | -1.14% | 142,774 | 75,326,207 |
| 2024-12-31 | 5.47 | 5.54 | 5.26 | 5.26 | -3.84% | 123,918 | 66,501,371 |
| 2024-12-30 | 5.51 | 5.52 | 5.3 | 5.47 | -1.44% | 121,109 | 65,808,357 |
| 2024-12-27 | 5.5 | 5.7 | 5.49 | 5.55 | +1.09% | 133,958 | 75,151,184 |
| 2024-12-26 | 5.48 | 5.63 | 5.45 | 5.49 | 0% | 135,744 | 75,234,694 |
| 2024-12-25 | 5.66 | 5.7 | 5.35 | 5.49 | -3.85% | 261,942 | 143,228,769 |
| 2024-12-24 | 5.8 | 5.85 | 5.62 | 5.71 | -0.7% | 171,586 | 97,968,871 |
| 2024-12-23 | 6.39 | 6.42 | 5.69 | 5.75 | -10.85% | 375,102 | 223,168,443 |
| 2024-12-20 | 6.35 | 6.54 | 6.26 | 6.45 | +1.42% | 189,842 | 122,151,950 |
| 2024-12-19 | 6.29 | 6.48 | 6.19 | 6.36 | -1.09% | 227,984 | 144,010,461 |
| 2024-12-18 | 6.35 | 6.55 | 6.18 | 6.43 | +0.47% | 263,571 | 168,174,908 |
| 2024-12-17 | 7.03 | 7.04 | 6.33 | 6.4 | -9.73% | 472,724 | 308,510,412 |
| 2024-12-16 | 6.96 | 7.22 | 6.91 | 7.09 | +3.35% | 566,493 | 400,755,280 |
| 2024-12-13 | 6.94 | 7.12 | 6.83 | 6.86 | -2.83% | 316,190 | 219,519,796 |
| 2024-12-12 | 6.91 | 7.25 | 6.84 | 7.06 | +3.37% | 454,397 | 319,357,331 |
| 2024-12-11 | 6.73 | 6.84 | 6.71 | 6.83 | +0.89% | 251,077 | 169,994,230 |
| 2024-12-10 | 7.02 | 7.08 | 6.74 | 6.77 | -0.73% | 357,023 | 246,018,831 |
| 2024-12-09 | 7 | 7.11 | 6.76 | 6.82 | -2.29% | 397,076 | 274,261,877 |
| 2024-12-06 | 6.82 | 7.14 | 6.79 | 6.98 | +2.2% | 537,911 | 375,924,404 |
| 2024-12-05 | 6.41 | 6.84 | 6.39 | 6.83 | +5.89% | 410,811 | 275,728,764 |
| 2024-12-04 | 6.7 | 6.72 | 6.4 | 6.45 | -4.3% | 266,025 | 174,173,718 |
| 2024-12-03 | 6.58 | 6.78 | 6.57 | 6.74 | +1.51% | 337,668 | 226,575,636 |
| 2024-12-02 | 6.52 | 6.76 | 6.48 | 6.64 | +1.53% | 352,767 | 233,552,094 |
| 2024-11-29 | 6.33 | 6.6 | 6.29 | 6.54 | +2.03% | 295,025 | 190,625,097 |
| 2024-11-28 | 6.44 | 6.6 | 6.38 | 6.41 | -1.23% | 284,933 | 184,795,384 |
| 2024-11-27 | 6.21 | 6.49 | 5.91 | 6.49 | +4.51% | 390,023 | 243,850,984 |
| 2024-11-26 | 6.39 | 6.53 | 6.19 | 6.21 | -2.97% | 300,489 | 190,497,658 |
| 2024-11-25 | 6.05 | 6.48 | 6.04 | 6.4 | +5.26% | 379,355 | 238,052,256 |
| 2024-11-22 | 6.35 | 6.5 | 6.05 | 6.08 | -3.65% | 281,422 | 177,437,883 |
| 2024-11-21 | 6.26 | 6.41 | 6.15 | 6.31 | +0.48% | 210,312 | 131,877,195 |
| 2024-11-20 | 5.99 | 6.34 | 5.98 | 6.28 | +3.97% | 263,721 | 163,445,388 |
| 2024-11-19 | 5.95 | 6.04 | 5.8 | 6.04 | +1% | 274,660 | 162,644,221 |
| 2024-11-18 | 6.6 | 6.62 | 5.89 | 5.98 | -9.67% | 431,516 | 262,187,207 |
| 2024-11-15 | 6.45 | 6.91 | 6.45 | 6.62 | +1.38% | 491,491 | 331,995,158 |
| 2024-11-14 | 6.64 | 6.95 | 6.5 | 6.53 | -2.83% | 330,319 | 222,909,492 |
| 2024-11-13 | 6.51 | 6.74 | 6.46 | 6.72 | +1.05% | 242,460 | 160,597,750 |
| 2024-11-12 | 6.82 | 6.92 | 6.52 | 6.65 | -2.49% | 333,403 | 224,798,562 |
| 2024-11-11 | 6.55 | 6.87 | 6.55 | 6.82 | +2.25% | 326,779 | 222,225,924 |
| 2024-11-08 | 6.66 | 6.94 | 6.63 | 6.67 | -0.6% | 388,666 | 262,271,389 |
| 2024-11-07 | 6.35 | 6.82 | 6.31 | 6.71 | +4.03% | 473,091 | 312,995,094 |
| 2024-11-06 | 6.34 | 6.66 | 6.25 | 6.45 | +1.74% | 448,503 | 288,849,611 |
| 2024-11-05 | 5.99 | 6.39 | 5.95 | 6.34 | +5.84% | 345,009 | 214,613,716 |
| 2024-11-04 | 5.9 | 6.01 | 5.8 | 5.99 | +0.5% | 255,003 | 150,977,830 |
| 2024-11-01 | 6.4 | 6.8 | 5.95 | 5.96 | -7.88% | 521,387 | 329,046,241 |
| 2024-10-31 | 6.15 | 6.7 | 6.11 | 6.47 | +4.02% | 527,800 | 340,816,326 |
| 2024-10-30 | 6.15 | 6.31 | 6.06 | 6.22 | -4.75% | 566,671 | 350,835,037 |
| 2024-10-29 | 6.73 | 7.28 | 6.53 | 6.53 | +1.08% | 857,551 | 590,675,734 |
| 2024-10-28 | 6.15 | 6.54 | 6.12 | 6.46 | +5.9% | 483,621 | 308,668,148 |
| 2024-10-25 | 6.05 | 6.25 | 6.05 | 6.1 | +0.16% | 305,151 | 187,703,840 |
| 2024-10-24 | 6.14 | 6.24 | 6.02 | 6.09 | +1.16% | 358,105 | 219,402,588 |
| 2024-10-23 | 6.1 | 6.22 | 6 | 6.02 | -2.9% | 303,218 | 185,194,498 |
| 2024-10-22 | 6.23 | 6.36 | 6.04 | 6.2 | -0.48% | 426,780 | 264,675,638 |
| 2024-10-21 | 5.93 | 6.45 | 5.88 | 6.23 | +4.88% | 478,114 | 294,851,807 |
| 2024-10-18 | 5.69 | 6.08 | 5.56 | 5.94 | +4.76% | 378,074 | 220,032,570 |
| 2024-10-17 | 5.65 | 5.92 | 5.65 | 5.67 | +0.18% | 277,690 | 160,913,786 |
| 2024-10-16 | 5.68 | 5.83 | 5.51 | 5.66 | -0.7% | 245,448 | 139,449,994 |
| 2024-10-15 | 5.63 | 5.98 | 5.6 | 5.7 | -1.21% | 335,035 | 194,468,022 |
| 2024-10-14 | 5.57 | 5.79 | 5.4 | 5.77 | +3.04% | 328,414 | 184,343,360 |
| 2024-10-11 | 5.69 | 5.72 | 5.36 | 5.6 | -2.27% | 347,120 | 192,031,561 |
| 2024-10-10 | 5.87 | 6.06 | 5.61 | 5.73 | -0.52% | 353,355 | 205,883,324 |
| 2024-10-09 | 6.43 | 6.45 | 5.76 | 5.76 | -15.42% | 576,026 | 351,226,963 |
| 2024-10-08 | 7 | 7.08 | 6.15 | 6.81 | +14.45% | 772,034 | 512,041,826 |
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：