股票概览
6.01
-0.33%
-0.02
6.05
开盘价
6.09
最高价
5.96
最低价
58,076
成交量
数据更新至: 2025-03-25
技术指标
6.20
MA5 (5日均线)
6.33
MA10 (10日均线)
6.41
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 | 6.09 | 5.96 | 6.01 | -0.33% | 58,076 | 34,978,724 |
| 2025-03-24 | 6.2 | 6.23 | 5.87 | 6.03 | -2.74% | 170,983 | 102,894,153 |
| 2025-03-21 | 6.35 | 6.35 | 6.16 | 6.2 | -2.36% | 146,001 | 91,061,201 |
| 2025-03-20 | 6.41 | 6.52 | 6.34 | 6.35 | -0.94% | 112,910 | 72,445,254 |
| 2025-03-19 | 6.51 | 6.54 | 6.38 | 6.41 | -2.29% | 108,042 | 69,664,213 |
| 2025-03-18 | 6.55 | 6.58 | 6.49 | 6.56 | 0% | 121,338 | 79,196,820 |
| 2025-03-17 | 6.5 | 6.63 | 6.45 | 6.56 | +1.71% | 171,571 | 112,330,661 |
| 2025-03-14 | 6.3 | 6.48 | 6.24 | 6.45 | +2.38% | 170,817 | 109,104,226 |
| 2025-03-13 | 6.42 | 6.46 | 6.21 | 6.3 | -1.87% | 156,848 | 98,806,361 |
| 2025-03-12 | 6.37 | 6.52 | 6.36 | 6.42 | +1.26% | 165,834 | 106,834,078 |
| 2025-03-11 | 6.29 | 6.37 | 6.25 | 6.34 | -0.16% | 104,773 | 66,054,311 |
| 2025-03-10 | 6.38 | 6.45 | 6.26 | 6.35 | -0.94% | 150,305 | 95,205,842 |
| 2025-03-07 | 6.57 | 6.66 | 6.38 | 6.41 | -2.58% | 218,209 | 141,606,119 |
| 2025-03-06 | 6.45 | 6.6 | 6.4 | 6.58 | +2.81% | 201,059 | 131,379,991 |
| 2025-03-05 | 6.51 | 6.52 | 6.28 | 6.4 | -1.69% | 164,952 | 105,017,986 |
| 2025-03-04 | 6.4 | 6.52 | 6.36 | 6.51 | +0.93% | 148,085 | 95,667,775 |
| 2025-03-03 | 6.49 | 6.58 | 6.37 | 6.45 | +1.1% | 166,307 | 107,786,889 |
| 2025-02-28 | 6.63 | 6.75 | 6.37 | 6.38 | -4.06% | 250,412 | 164,455,539 |
| 2025-02-27 | 6.78 | 6.89 | 6.57 | 6.65 | -2.49% | 321,038 | 215,259,723 |
| 2025-02-26 | 6.88 | 7.16 | 6.79 | 6.82 | +1.49% | 512,474 | 356,105,029 |
| 2025-02-25 | 6.46 | 6.78 | 6.4 | 6.72 | +2.44% | 339,901 | 226,365,830 |
| 2025-02-24 | 6.65 | 6.65 | 6.48 | 6.56 | -0.15% | 192,149 | 125,927,380 |
| 2025-02-21 | 6.6 | 6.67 | 6.5 | 6.57 | -1.05% | 262,075 | 171,967,611 |
| 2025-02-20 | 6.44 | 6.74 | 6.37 | 6.64 | +3.59% | 395,404 | 259,372,824 |
| 2025-02-19 | 6.13 | 6.71 | 6.13 | 6.41 | +4.91% | 284,923 | 183,424,448 |
| 2025-02-18 | 6.51 | 6.55 | 6.1 | 6.11 | -5.56% | 209,536 | 132,207,880 |
| 2025-02-17 | 6.34 | 6.47 | 6.34 | 6.47 | +2.05% | 160,127 | 102,920,680 |
| 2025-02-14 | 6.38 | 6.46 | 6.33 | 6.34 | -0.63% | 127,113 | 81,170,463 |
| 2025-02-13 | 6.47 | 6.49 | 6.32 | 6.38 | -1.39% | 169,799 | 108,687,726 |
| 2025-02-12 | 6.38 | 6.51 | 6.38 | 6.47 | +1.09% | 159,146 | 102,498,927 |
| 2025-02-11 | 6.6 | 6.65 | 6.37 | 6.4 | -2.29% | 167,851 | 108,102,694 |
| 2025-02-10 | 6.4 | 6.55 | 6.38 | 6.55 | +2.34% | 181,971 | 117,760,232 |
| 2025-02-07 | 6.37 | 6.47 | 6.26 | 6.4 | +1.27% | 215,347 | 137,606,652 |
| 2025-02-06 | 6.14 | 6.32 | 6.11 | 6.32 | +2.76% | 159,560 | 99,760,792 |
| 2025-02-05 | 6.02 | 6.18 | 6 | 6.15 | +4.24% | 166,217 | 101,535,274 |
| 2025-01-27 | 6.15 | 6.19 | 5.9 | 5.9 | -3.12% | 115,615 | 69,687,028 |
| 2025-01-24 | 6 | 6.13 | 5.91 | 6.09 | +1.84% | 151,701 | 91,234,881 |
| 2025-01-23 | 6.09 | 6.27 | 5.98 | 5.98 | -0.66% | 172,587 | 106,047,182 |
| 2025-01-22 | 6.07 | 6.12 | 5.99 | 6.02 | -1.15% | 127,424 | 77,048,190 |
| 2025-01-21 | 6.28 | 6.29 | 5.99 | 6.09 | -2.09% | 217,652 | 132,782,974 |
| 2025-01-20 | 6.24 | 6.39 | 6.08 | 6.22 | -2.05% | 268,715 | 167,075,298 |
| 2025-01-17 | 6.64 | 6.65 | 6.34 | 6.35 | -4.08% | 223,367 | 144,443,090 |
| 2025-01-16 | 6.61 | 6.84 | 6.56 | 6.62 | +1.22% | 272,271 | 181,613,913 |
| 2025-01-15 | 6.56 | 6.9 | 6.44 | 6.54 | -0.61% | 275,735 | 183,242,866 |
| 2025-01-14 | 6.27 | 6.58 | 6.24 | 6.58 | +5.28% | 244,590 | 157,985,979 |
| 2025-01-13 | 6.01 | 6.5 | 5.9 | 6.25 | +2.97% | 193,545 | 120,849,693 |
| 2025-01-10 | 6.43 | 6.5 | 6.06 | 6.07 | -6.33% | 215,930 | 135,449,994 |
| 2025-01-09 | 6.59 | 6.69 | 6.47 | 6.48 | -2.41% | 200,659 | 131,957,596 |
| 2025-01-08 | 6.66 | 6.77 | 6.43 | 6.64 | -2.06% | 291,473 | 192,684,350 |
| 2025-01-07 | 6.31 | 6.8 | 6.31 | 6.78 | +6.44% | 337,914 | 222,651,802 |
| 2025-01-06 | 6.03 | 6.51 | 5.8 | 6.37 | +1.43% | 283,039 | 175,139,636 |
| 2025-01-03 | 6.09 | 6.93 | 6.06 | 6.28 | +3.8% | 355,633 | 228,476,920 |
| 2025-01-02 | 6.11 | 6.27 | 5.97 | 6.05 | -1.63% | 153,933 | 94,143,184 |
| 2024-12-31 | 6.55 | 6.6 | 6.14 | 6.15 | -4.65% | 163,986 | 103,715,665 |
| 2024-12-30 | 6.6 | 6.65 | 6.35 | 6.45 | -2.86% | 132,697 | 85,877,872 |
| 2024-12-27 | 6.61 | 6.97 | 6.5 | 6.64 | +1.22% | 178,062 | 119,972,797 |
| 2024-12-26 | 6.5 | 6.67 | 6.46 | 6.56 | +1.39% | 129,982 | 85,592,875 |
| 2024-12-25 | 6.8 | 6.81 | 6.3 | 6.47 | -4.85% | 217,952 | 141,222,995 |
| 2024-12-24 | 6.9 | 6.97 | 6.62 | 6.8 | -0.73% | 175,576 | 118,751,762 |
| 2024-12-23 | 7.4 | 7.44 | 6.79 | 6.85 | -7.43% | 248,514 | 174,942,223 |
| 2024-12-20 | 7.31 | 7.54 | 7.25 | 7.4 | +1.79% | 179,047 | 133,122,192 |
| 2024-12-19 | 7.1 | 7.33 | 7.07 | 7.27 | +0.55% | 152,655 | 110,690,702 |
| 2024-12-18 | 7.2 | 7.3 | 6.99 | 7.23 | +0.7% | 173,174 | 124,275,746 |
| 2024-12-17 | 7.51 | 7.58 | 7.16 | 7.18 | -3.75% | 215,383 | 158,310,479 |
| 2024-12-16 | 7.64 | 7.67 | 7.4 | 7.46 | -2.86% | 215,371 | 161,945,523 |
| 2024-12-13 | 7.85 | 7.92 | 7.61 | 7.68 | -3.27% | 290,399 | 224,811,189 |
| 2024-12-12 | 8.1 | 8.15 | 7.83 | 7.94 | -2.34% | 348,153 | 276,628,038 |
| 2024-12-11 | 7.92 | 8.34 | 7.88 | 8.13 | +1.12% | 531,525 | 431,050,509 |
| 2024-12-10 | 7.85 | 8.05 | 7.66 | 8.04 | +5.79% | 526,294 | 413,396,023 |
| 2024-12-09 | 7.8 | 7.85 | 7.48 | 7.6 | -1.17% | 269,375 | 206,098,682 |
| 2024-12-06 | 7.41 | 7.78 | 7.33 | 7.69 | +3.92% | 402,379 | 306,032,011 |
| 2024-12-05 | 7.16 | 7.43 | 7.16 | 7.4 | +2.35% | 196,656 | 144,206,001 |
| 2024-12-04 | 7.42 | 7.43 | 7.12 | 7.23 | -2.43% | 211,857 | 153,879,097 |
| 2024-12-03 | 7.46 | 7.51 | 7.31 | 7.41 | -1.2% | 201,113 | 149,026,139 |
| 2024-12-02 | 7.28 | 7.52 | 7.28 | 7.5 | +2.74% | 258,691 | 192,220,774 |
| 2024-11-29 | 7.2 | 7.5 | 7.07 | 7.3 | +0.97% | 254,407 | 185,091,555 |
| 2024-11-28 | 7.26 | 7.42 | 7.2 | 7.23 | 0% | 260,872 | 190,606,616 |
| 2024-11-27 | 6.99 | 7.24 | 6.72 | 7.23 | +2.55% | 239,616 | 167,123,851 |
| 2024-11-26 | 7.24 | 7.35 | 7 | 7.05 | -2.49% | 188,751 | 135,301,978 |
| 2024-11-25 | 7.1 | 7.26 | 6.95 | 7.23 | +1.26% | 218,091 | 155,460,145 |
| 2024-11-22 | 7.42 | 7.64 | 7.1 | 7.14 | -5.31% | 314,177 | 232,602,380 |
| 2024-11-21 | 7.51 | 7.74 | 7.43 | 7.54 | -0.53% | 271,480 | 206,265,939 |
| 2024-11-20 | 7.4 | 7.66 | 7.34 | 7.58 | +1.88% | 288,501 | 216,964,765 |
| 2024-11-19 | 7.29 | 7.49 | 7.05 | 7.44 | +2.9% | 300,446 | 219,296,020 |
| 2024-11-18 | 8 | 8.07 | 6.9 | 7.23 | -10.96% | 399,202 | 297,628,199 |
| 2024-11-15 | 8.02 | 8.36 | 7.93 | 8.12 | +0.62% | 377,482 | 307,109,117 |
| 2024-11-14 | 8.08 | 8.44 | 7.9 | 8.07 | -0.12% | 345,040 | 280,003,361 |
| 2024-11-13 | 8.3 | 8.35 | 7.76 | 8.08 | -2.18% | 380,573 | 304,331,904 |
| 2024-11-12 | 8.36 | 8.68 | 8.18 | 8.26 | -1.31% | 408,749 | 343,365,466 |
| 2024-11-11 | 8.39 | 8.39 | 8.13 | 8.37 | -1.18% | 475,353 | 392,897,061 |
| 2024-11-08 | 8.22 | 8.8 | 8.22 | 8.47 | +2.29% | 705,439 | 597,822,146 |
| 2024-11-07 | 8.41 | 8.42 | 7.92 | 8.28 | -2.93% | 756,693 | 616,994,542 |
| 2024-11-06 | 8.93 | 9.18 | 8.32 | 8.53 | -5.75% | 1,098,529 | 955,169,849 |
| 2024-11-05 | 8.05 | 9.53 | 7.88 | 9.05 | +8.12% | 1,350,979 | 1,161,174,080 |
| 2024-11-04 | 7.45 | 9.06 | 7.41 | 8.37 | +10.86% | 1,330,933 | 1,134,623,456 |
| 2024-11-01 | 7.16 | 8.48 | 7.16 | 7.55 | +3.42% | 1,039,902 | 805,848,166 |
| 2024-10-31 | 6.95 | 7.43 | 6.91 | 7.3 | +3.99% | 651,853 | 473,695,421 |
| 2024-10-30 | 6.7 | 7.37 | 6.66 | 7.02 | +4.62% | 585,440 | 412,768,686 |
| 2024-10-29 | 7.1 | 7.1 | 6.7 | 6.71 | -5.23% | 402,417 | 276,602,093 |
| 2024-10-28 | 6.94 | 7.1 | 6.86 | 7.08 | +1.29% | 351,871 | 247,078,194 |
| 2024-10-25 | 6.94 | 7.1 | 6.92 | 6.99 | +1.01% | 372,237 | 260,668,698 |
| 2024-10-24 | 6.82 | 7.11 | 6.76 | 6.92 | +2.06% | 370,371 | 257,502,650 |
| 2024-10-23 | 6.93 | 7.05 | 6.76 | 6.78 | -2.73% | 353,850 | 243,949,416 |
| 2024-10-22 | 7.2 | 7.2 | 6.9 | 6.97 | -4.39% | 496,504 | 349,422,690 |
| 2024-10-21 | 6.89 | 7.56 | 6.86 | 7.29 | +5.19% | 737,369 | 522,691,565 |
| 2024-10-18 | 6.71 | 7.12 | 6.67 | 6.93 | +1.61% | 738,226 | 509,895,164 |
| 2024-10-17 | 6.41 | 6.85 | 6.4 | 6.82 | +7.06% | 671,999 | 448,067,892 |
| 2024-10-16 | 6.27 | 6.5 | 6.25 | 6.37 | -1.39% | 284,450 | 181,116,591 |
| 2024-10-15 | 6.5 | 6.82 | 6.36 | 6.46 | -1.37% | 431,390 | 285,163,600 |
| 2024-10-14 | 6.24 | 6.55 | 6.13 | 6.55 | +4.97% | 376,090 | 239,397,122 |
| 2024-10-11 | 6.65 | 6.65 | 6.1 | 6.24 | -6.59% | 403,147 | 253,746,669 |
| 2024-10-10 | 6.82 | 7.18 | 6.6 | 6.68 | +0.6% | 478,060 | 327,277,991 |
| 2024-10-09 | 7.58 | 7.58 | 6.62 | 6.64 | -17.52% | 735,102 | 524,212,331 |
| 2024-10-08 | 8 | 8.06 | 7.04 | 8.05 | +18.91% | 1,022,703 | 774,819,015 |
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：