股票概览
6.2
+2.14%
+0.13
6.05
开盘价
6.21
最高价
6.03
最低价
52,805
成交量
数据更新至: 2025-03-25
技术指标
6.22
MA5 (5日均线)
6.25
MA10 (10日均线)
6.18
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 | 6.05 | 6.21 | 6.03 | 6.2 | +2.14% | 52,805 | 32,242,314 |
| 2025-03-24 | 6.2 | 6.24 | 5.93 | 6.07 | -2.88% | 107,068 | 64,937,369 |
| 2025-03-21 | 6.28 | 6.36 | 6.2 | 6.25 | -0.79% | 52,302 | 32,820,601 |
| 2025-03-20 | 6.23 | 6.33 | 6.23 | 6.3 | +0.48% | 43,360 | 27,255,927 |
| 2025-03-19 | 6.31 | 6.36 | 6.24 | 6.27 | -1.1% | 59,852 | 37,656,586 |
| 2025-03-18 | 6.31 | 6.36 | 6.29 | 6.34 | +0.48% | 48,342 | 30,580,971 |
| 2025-03-17 | 6.3 | 6.36 | 6.28 | 6.31 | +0.48% | 66,025 | 41,685,745 |
| 2025-03-14 | 6.16 | 6.29 | 6.12 | 6.28 | +1.62% | 73,229 | 45,558,600 |
| 2025-03-13 | 6.26 | 6.28 | 6.08 | 6.18 | -1.44% | 77,057 | 47,450,197 |
| 2025-03-12 | 6.17 | 6.29 | 6.15 | 6.27 | +1.62% | 97,343 | 60,745,892 |
| 2025-03-11 | 6.12 | 6.17 | 6.07 | 6.17 | +0.16% | 50,499 | 30,881,505 |
| 2025-03-10 | 6.05 | 6.16 | 6.05 | 6.16 | +1.65% | 63,024 | 38,610,623 |
| 2025-03-07 | 6.04 | 6.12 | 6.01 | 6.06 | +0.33% | 54,954 | 33,365,008 |
| 2025-03-06 | 6.04 | 6.1 | 6 | 6.04 | +0.17% | 56,446 | 34,174,473 |
| 2025-03-05 | 6.13 | 6.15 | 5.98 | 6.03 | -1.95% | 71,440 | 43,098,581 |
| 2025-03-04 | 6.12 | 6.18 | 6.11 | 6.15 | -0.32% | 50,484 | 30,989,783 |
| 2025-03-03 | 6.13 | 6.22 | 6.06 | 6.17 | +1.48% | 89,242 | 55,082,740 |
| 2025-02-28 | 6.17 | 6.22 | 6.05 | 6.08 | -1.3% | 78,928 | 48,413,241 |
| 2025-02-27 | 6.22 | 6.22 | 6.07 | 6.16 | -0.48% | 57,005 | 35,001,450 |
| 2025-02-26 | 6.12 | 6.22 | 6.1 | 6.19 | +1.31% | 66,910 | 41,324,923 |
| 2025-02-25 | 6.14 | 6.18 | 6.05 | 6.11 | -1.13% | 54,655 | 33,479,411 |
| 2025-02-24 | 6.13 | 6.25 | 6.13 | 6.18 | +1.15% | 68,807 | 42,634,233 |
| 2025-02-21 | 6.16 | 6.2 | 6.1 | 6.11 | -1.45% | 67,982 | 41,646,290 |
| 2025-02-20 | 6.18 | 6.28 | 6.13 | 6.2 | +0.16% | 48,224 | 29,905,939 |
| 2025-02-19 | 6.07 | 6.21 | 6.01 | 6.19 | +2.15% | 79,796 | 48,741,424 |
| 2025-02-18 | 6.17 | 6.35 | 6.02 | 6.06 | -1.94% | 96,645 | 59,774,386 |
| 2025-02-17 | 6.15 | 6.19 | 6.09 | 6.18 | +0.82% | 67,145 | 41,313,445 |
| 2025-02-14 | 6.15 | 6.17 | 6.06 | 6.13 | -0.33% | 55,417 | 33,912,797 |
| 2025-02-13 | 6.1 | 6.23 | 6.1 | 6.15 | +0.33% | 60,070 | 36,991,800 |
| 2025-02-12 | 6.12 | 6.18 | 6.06 | 6.13 | -0.16% | 59,752 | 36,562,363 |
| 2025-02-11 | 6.14 | 6.22 | 6.08 | 6.14 | +0.16% | 94,633 | 58,245,673 |
| 2025-02-10 | 5.93 | 6.15 | 5.91 | 6.13 | +3.2% | 126,419 | 76,215,218 |
| 2025-02-07 | 5.83 | 6 | 5.82 | 5.94 | +1.71% | 116,034 | 68,570,829 |
| 2025-02-06 | 5.84 | 5.85 | 5.75 | 5.84 | 0% | 116,850 | 67,815,442 |
| 2025-02-05 | 5.93 | 5.99 | 5.78 | 5.84 | -1.35% | 104,644 | 61,521,085 |
| 2025-01-27 | 5.8 | 5.98 | 5.8 | 5.92 | +2.25% | 97,769 | 57,684,565 |
| 2025-01-24 | 5.8 | 5.85 | 5.75 | 5.79 | -0.17% | 53,809 | 31,124,810 |
| 2025-01-23 | 5.72 | 5.92 | 5.72 | 5.8 | +1.58% | 112,269 | 65,483,740 |
| 2025-01-22 | 5.68 | 5.8 | 5.62 | 5.71 | +0.53% | 73,772 | 42,228,077 |
| 2025-01-21 | 5.78 | 5.82 | 5.62 | 5.68 | -1.73% | 88,754 | 50,363,011 |
| 2025-01-20 | 5.79 | 5.82 | 5.72 | 5.78 | +0.35% | 71,869 | 41,556,261 |
| 2025-01-17 | 5.81 | 5.81 | 5.7 | 5.76 | -0.86% | 74,583 | 42,903,664 |
| 2025-01-16 | 5.89 | 5.96 | 5.78 | 5.81 | -0.85% | 80,576 | 47,268,545 |
| 2025-01-15 | 5.99 | 5.99 | 5.84 | 5.86 | -2.01% | 70,083 | 41,275,338 |
| 2025-01-14 | 5.83 | 5.99 | 5.83 | 5.98 | +2.75% | 101,390 | 60,202,719 |
| 2025-01-13 | 5.55 | 5.84 | 5.52 | 5.82 | +1.93% | 72,056 | 41,315,603 |
| 2025-01-10 | 5.78 | 5.95 | 5.67 | 5.71 | -1.89% | 101,107 | 58,380,908 |
| 2025-01-09 | 5.75 | 5.93 | 5.72 | 5.82 | +1.04% | 70,343 | 40,737,215 |
| 2025-01-08 | 5.82 | 5.85 | 5.61 | 5.76 | -1.54% | 76,931 | 44,095,713 |
| 2025-01-07 | 5.76 | 5.86 | 5.67 | 5.85 | +1.56% | 64,891 | 37,451,594 |
| 2025-01-06 | 5.77 | 5.84 | 5.59 | 5.76 | +0.35% | 67,186 | 38,658,718 |
| 2025-01-03 | 5.97 | 5.98 | 5.73 | 5.74 | -3.53% | 70,921 | 41,550,122 |
| 2025-01-02 | 6.06 | 6.14 | 5.9 | 5.95 | -1.98% | 67,065 | 40,420,523 |
| 2024-12-31 | 6.2 | 6.23 | 6.06 | 6.07 | -2.1% | 68,403 | 41,955,683 |
| 2024-12-30 | 6.22 | 6.27 | 6.13 | 6.2 | -1.59% | 61,547 | 38,123,673 |
| 2024-12-27 | 6.19 | 6.35 | 6.16 | 6.3 | +1.94% | 81,239 | 51,138,762 |
| 2024-12-26 | 6.22 | 6.28 | 6.16 | 6.18 | -0.64% | 68,152 | 42,416,688 |
| 2024-12-25 | 6.4 | 6.4 | 6.14 | 6.22 | -2.96% | 91,148 | 56,694,365 |
| 2024-12-24 | 6.37 | 6.44 | 6.28 | 6.41 | +0.94% | 61,852 | 39,362,661 |
| 2024-12-23 | 6.7 | 6.7 | 6.32 | 6.35 | -4.94% | 96,138 | 62,252,948 |
| 2024-12-20 | 6.56 | 6.75 | 6.52 | 6.68 | +1.67% | 104,027 | 69,229,988 |
| 2024-12-19 | 6.57 | 6.63 | 6.46 | 6.57 | -0.9% | 72,018 | 47,025,865 |
| 2024-12-18 | 6.62 | 6.66 | 6.52 | 6.63 | +0.3% | 73,843 | 48,784,952 |
| 2024-12-17 | 6.81 | 6.84 | 6.58 | 6.61 | -3.08% | 91,034 | 60,755,408 |
| 2024-12-16 | 6.78 | 6.91 | 6.76 | 6.82 | +0.59% | 81,771 | 55,950,214 |
| 2024-12-13 | 6.98 | 6.98 | 6.76 | 6.78 | -3.14% | 121,020 | 82,901,888 |
| 2024-12-12 | 7 | 7.02 | 6.87 | 7 | 0% | 136,218 | 94,725,390 |
| 2024-12-11 | 7.03 | 7.09 | 6.96 | 7 | -0.85% | 148,170 | 104,016,721 |
| 2024-12-10 | 7.3 | 7.33 | 7.01 | 7.06 | -0.56% | 165,607 | 117,833,960 |
| 2024-12-09 | 7.12 | 7.26 | 7.04 | 7.1 | -0.56% | 154,715 | 110,359,147 |
| 2024-12-06 | 6.85 | 7.26 | 6.8 | 7.14 | +3.93% | 250,367 | 177,593,865 |
| 2024-12-05 | 6.76 | 6.95 | 6.76 | 6.87 | +1.03% | 103,790 | 71,294,967 |
| 2024-12-04 | 7.01 | 7.01 | 6.77 | 6.8 | -4.09% | 156,137 | 107,509,442 |
| 2024-12-03 | 6.81 | 7.09 | 6.72 | 7.09 | +4.11% | 216,174 | 149,280,846 |
| 2024-12-02 | 6.75 | 6.82 | 6.69 | 6.81 | +1.49% | 142,437 | 96,344,371 |
| 2024-11-29 | 6.62 | 6.78 | 6.6 | 6.71 | +0.9% | 119,460 | 79,982,888 |
| 2024-11-28 | 6.57 | 6.78 | 6.56 | 6.65 | +0.45% | 131,565 | 87,903,061 |
| 2024-11-27 | 6.52 | 6.62 | 6.28 | 6.62 | +0.61% | 142,427 | 91,746,609 |
| 2024-11-26 | 6.75 | 6.76 | 6.55 | 6.58 | -3.24% | 143,326 | 95,369,745 |
| 2024-11-25 | 6.76 | 6.88 | 6.62 | 6.8 | +0.89% | 154,167 | 103,909,182 |
| 2024-11-22 | 7.19 | 7.2 | 6.71 | 6.74 | -7.29% | 292,806 | 203,094,576 |
| 2024-11-21 | 6.94 | 7.37 | 6.83 | 7.27 | +4.6% | 407,854 | 288,207,694 |
| 2024-11-20 | 6.51 | 6.95 | 6.46 | 6.95 | +5.14% | 328,989 | 222,148,484 |
| 2024-11-19 | 6.6 | 6.63 | 6.28 | 6.61 | -1.78% | 250,821 | 161,972,236 |
| 2024-11-18 | 7.01 | 7.1 | 6.55 | 6.73 | -1.32% | 343,086 | 234,474,739 |
| 2024-11-15 | 6.46 | 6.83 | 6.44 | 6.82 | +5.08% | 315,199 | 210,685,026 |
| 2024-11-14 | 6.63 | 6.75 | 6.44 | 6.49 | -2.11% | 155,875 | 103,005,020 |
| 2024-11-13 | 6.54 | 6.64 | 6.41 | 6.63 | +1.22% | 161,148 | 105,591,462 |
| 2024-11-12 | 6.52 | 6.77 | 6.49 | 6.55 | +0.92% | 240,818 | 159,644,419 |
| 2024-11-11 | 6.31 | 6.49 | 6.31 | 6.49 | +2.04% | 154,958 | 99,328,132 |
| 2024-11-08 | 6.54 | 6.59 | 6.33 | 6.36 | -1.4% | 162,331 | 104,360,818 |
| 2024-11-07 | 6.21 | 6.48 | 6.19 | 6.45 | +3.2% | 141,833 | 90,594,184 |
| 2024-11-06 | 6.22 | 6.3 | 6.16 | 6.25 | +0.48% | 103,366 | 64,597,895 |
| 2024-11-05 | 6.15 | 6.24 | 6.11 | 6.22 | +1.14% | 121,897 | 75,380,895 |
| 2024-11-04 | 6 | 6.25 | 5.99 | 6.15 | +2.16% | 88,333 | 53,889,397 |
| 2024-11-01 | 6.27 | 6.29 | 6 | 6.02 | -3.68% | 95,813 | 58,463,791 |
| 2024-10-31 | 6.25 | 6.35 | 6.2 | 6.25 | 0% | 77,701 | 48,619,470 |
| 2024-10-30 | 6.31 | 6.41 | 6.16 | 6.25 | -1.88% | 79,886 | 50,055,920 |
| 2024-10-29 | 6.65 | 6.78 | 6.32 | 6.37 | -4.93% | 120,071 | 77,726,191 |
| 2024-10-28 | 6.58 | 6.73 | 6.51 | 6.7 | +2.29% | 102,069 | 67,619,950 |
| 2024-10-25 | 6.42 | 6.58 | 6.36 | 6.55 | +0.31% | 94,362 | 61,247,005 |
| 2024-10-24 | 6.48 | 6.59 | 6.45 | 6.53 | 0% | 52,056 | 33,960,983 |
| 2024-10-23 | 6.53 | 6.59 | 6.45 | 6.53 | -0.46% | 77,698 | 50,580,013 |
| 2024-10-22 | 6.35 | 6.61 | 6.32 | 6.56 | +3.63% | 93,235 | 60,125,169 |
| 2024-10-21 | 6.31 | 6.43 | 6.26 | 6.33 | +0.48% | 72,299 | 45,832,129 |
| 2024-10-18 | 6.12 | 6.41 | 6.11 | 6.3 | +2.27% | 95,693 | 59,734,340 |
| 2024-10-17 | 6.24 | 6.35 | 6.15 | 6.16 | -1.12% | 53,564 | 33,524,687 |
| 2024-10-16 | 6.24 | 6.34 | 6.15 | 6.23 | -1.27% | 57,539 | 35,957,956 |
| 2024-10-15 | 6.42 | 6.48 | 6.3 | 6.31 | -1.56% | 56,139 | 35,876,082 |
| 2024-10-14 | 6.32 | 6.44 | 6.24 | 6.41 | +1.26% | 63,105 | 40,155,987 |
| 2024-10-11 | 6.58 | 6.66 | 6.25 | 6.33 | -3.8% | 73,263 | 47,093,449 |
| 2024-10-10 | 6.7 | 6.84 | 6.45 | 6.58 | +0.3% | 93,202 | 62,215,383 |
| 2024-10-09 | 7.1 | 7.1 | 6.53 | 6.56 | -10.75% | 148,039 | 100,791,965 |
| 2024-10-08 | 8 | 8.01 | 6.97 | 7.35 | +6.83% | 258,232 | 191,327,959 |
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：