股票概览
6.16
+0.65%
+0.04
6.13
开盘价
6.19
最高价
6.03
最低价
68,457
成交量
数据更新至: 2025-03-25
技术指标
6.32
MA5 (5日均线)
6.29
MA10 (10日均线)
6.27
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 | 6.13 | 6.19 | 6.03 | 6.16 | +0.65% | 68,457 | 41,738,992 |
| 2025-03-24 | 6.3 | 6.39 | 6.02 | 6.12 | -3.47% | 149,142 | 92,178,383 |
| 2025-03-21 | 6.43 | 6.57 | 6.31 | 6.34 | -2.76% | 159,807 | 102,387,601 |
| 2025-03-20 | 6.43 | 6.65 | 6.36 | 6.52 | +1.24% | 223,288 | 145,729,081 |
| 2025-03-19 | 6.34 | 6.51 | 6.29 | 6.44 | +1.74% | 180,353 | 115,656,027 |
| 2025-03-18 | 6.28 | 6.35 | 6.26 | 6.33 | +0.8% | 98,730 | 62,341,701 |
| 2025-03-17 | 6.24 | 6.31 | 6.21 | 6.28 | +0.48% | 81,648 | 51,182,516 |
| 2025-03-14 | 6.15 | 6.27 | 6.11 | 6.25 | +0.81% | 98,999 | 61,398,585 |
| 2025-03-13 | 6.28 | 6.3 | 6.11 | 6.2 | -1.43% | 101,671 | 62,931,167 |
| 2025-03-12 | 6.23 | 6.34 | 6.18 | 6.29 | +0.96% | 133,608 | 83,795,544 |
| 2025-03-11 | 6.1 | 6.27 | 6.01 | 6.23 | +1.14% | 130,829 | 81,011,438 |
| 2025-03-10 | 6.11 | 6.21 | 6.1 | 6.16 | +0.82% | 85,530 | 52,628,598 |
| 2025-03-07 | 6.22 | 6.23 | 6.07 | 6.11 | -2.55% | 141,678 | 87,070,073 |
| 2025-03-06 | 6.27 | 6.31 | 6.2 | 6.27 | +0.64% | 126,136 | 78,901,919 |
| 2025-03-05 | 6.2 | 6.25 | 6.12 | 6.23 | -0.32% | 107,362 | 66,335,353 |
| 2025-03-04 | 6.3 | 6.32 | 6.16 | 6.25 | -1.57% | 159,430 | 99,133,008 |
| 2025-03-03 | 6.26 | 6.55 | 6.26 | 6.35 | +1.6% | 250,429 | 160,926,692 |
| 2025-02-28 | 6.35 | 6.44 | 6.2 | 6.25 | -1.73% | 225,862 | 142,748,700 |
| 2025-02-27 | 6.28 | 6.59 | 6.27 | 6.36 | +2.91% | 320,115 | 205,200,366 |
| 2025-02-26 | 6.05 | 6.24 | 6.05 | 6.18 | +2.83% | 171,313 | 105,593,008 |
| 2025-02-25 | 5.96 | 6.06 | 5.95 | 6.01 | -0.33% | 87,852 | 52,905,946 |
| 2025-02-24 | 6.06 | 6.08 | 5.93 | 6.03 | -0.17% | 121,669 | 73,070,910 |
| 2025-02-21 | 6 | 6.06 | 5.99 | 6.04 | 0% | 130,995 | 78,944,430 |
| 2025-02-20 | 6.12 | 6.15 | 5.98 | 6.04 | -1.95% | 168,191 | 101,280,987 |
| 2025-02-19 | 6.07 | 6.17 | 5.98 | 6.16 | -0.96% | 216,863 | 131,856,538 |
| 2025-02-18 | 6.08 | 6.5 | 6.06 | 6.22 | +3.49% | 321,004 | 201,193,169 |
| 2025-02-17 | 6.05 | 6.08 | 5.95 | 6.01 | -0.66% | 98,428 | 59,088,350 |
| 2025-02-14 | 5.91 | 6.18 | 5.89 | 6.05 | +1.68% | 140,418 | 85,239,547 |
| 2025-02-13 | 5.93 | 6.13 | 5.92 | 5.95 | -0.17% | 99,458 | 59,565,672 |
| 2025-02-12 | 5.96 | 5.97 | 5.88 | 5.96 | +0.17% | 76,579 | 45,380,357 |
| 2025-02-11 | 5.93 | 5.96 | 5.83 | 5.95 | +0.34% | 86,039 | 50,689,392 |
| 2025-02-10 | 5.92 | 5.94 | 5.86 | 5.93 | +1.02% | 76,147 | 44,961,955 |
| 2025-02-07 | 5.85 | 5.94 | 5.79 | 5.87 | +0.51% | 111,169 | 65,322,191 |
| 2025-02-06 | 5.67 | 5.87 | 5.59 | 5.84 | +3.36% | 114,712 | 65,845,938 |
| 2025-02-05 | 5.58 | 5.66 | 5.52 | 5.65 | +2.54% | 62,932 | 35,380,595 |
| 2025-01-27 | 5.55 | 5.66 | 5.51 | 5.51 | -1.08% | 62,426 | 34,868,446 |
| 2025-01-24 | 5.55 | 5.58 | 5.48 | 5.57 | +0.18% | 52,438 | 29,031,592 |
| 2025-01-23 | 5.63 | 5.72 | 5.56 | 5.56 | -0.36% | 84,306 | 47,685,766 |
| 2025-01-22 | 5.56 | 5.63 | 5.5 | 5.58 | -0.36% | 59,024 | 32,901,951 |
| 2025-01-21 | 5.81 | 5.84 | 5.58 | 5.6 | -3.45% | 96,556 | 54,503,618 |
| 2025-01-20 | 5.75 | 5.84 | 5.64 | 5.8 | +3.2% | 95,922 | 55,303,489 |
| 2025-01-17 | 5.68 | 5.74 | 5.58 | 5.62 | -2.09% | 74,365 | 41,985,303 |
| 2025-01-16 | 5.73 | 5.9 | 5.68 | 5.74 | +0.53% | 79,748 | 46,042,943 |
| 2025-01-15 | 5.78 | 5.78 | 5.67 | 5.71 | -0.52% | 53,125 | 30,365,536 |
| 2025-01-14 | 5.54 | 5.75 | 5.54 | 5.74 | +3.8% | 72,125 | 41,046,657 |
| 2025-01-13 | 5.45 | 5.56 | 5.32 | 5.53 | +0.18% | 71,272 | 39,046,158 |
| 2025-01-10 | 5.8 | 5.81 | 5.52 | 5.52 | -4.33% | 60,844 | 34,353,495 |
| 2025-01-09 | 5.69 | 5.84 | 5.69 | 5.77 | +0.52% | 55,459 | 32,074,800 |
| 2025-01-08 | 5.8 | 5.8 | 5.55 | 5.74 | -0.86% | 67,785 | 38,583,558 |
| 2025-01-07 | 5.6 | 5.8 | 5.6 | 5.79 | +3.02% | 66,207 | 37,816,451 |
| 2025-01-06 | 5.53 | 5.65 | 5.36 | 5.62 | +0.54% | 73,014 | 40,513,343 |
| 2025-01-03 | 5.88 | 5.92 | 5.58 | 5.59 | -4.77% | 107,946 | 61,620,346 |
| 2025-01-02 | 6 | 6.08 | 5.8 | 5.87 | -2.33% | 87,430 | 52,001,004 |
| 2024-12-31 | 6.17 | 6.24 | 5.97 | 6.01 | -2.44% | 78,131 | 47,483,797 |
| 2024-12-30 | 6.36 | 6.36 | 6.09 | 6.16 | -2.53% | 80,280 | 49,530,727 |
| 2024-12-27 | 6.31 | 6.38 | 6.22 | 6.32 | +0.96% | 77,487 | 49,043,781 |
| 2024-12-26 | 6.15 | 6.35 | 6.14 | 6.26 | +2.45% | 87,822 | 54,980,128 |
| 2024-12-25 | 6.32 | 6.37 | 6.04 | 6.11 | -3.32% | 114,154 | 69,902,853 |
| 2024-12-24 | 6.4 | 6.52 | 6.25 | 6.32 | -1.1% | 102,308 | 64,927,719 |
| 2024-12-23 | 6.82 | 6.85 | 6.34 | 6.39 | -6.17% | 169,840 | 110,848,970 |
| 2024-12-20 | 6.56 | 6.9 | 6.56 | 6.81 | +3.03% | 144,334 | 98,055,530 |
| 2024-12-19 | 6.51 | 6.62 | 6.48 | 6.61 | +0.76% | 77,296 | 50,715,747 |
| 2024-12-18 | 6.6 | 6.65 | 6.46 | 6.56 | -0.61% | 89,452 | 58,735,619 |
| 2024-12-17 | 6.85 | 6.86 | 6.54 | 6.6 | -3.65% | 130,434 | 86,898,287 |
| 2024-12-16 | 6.85 | 7.01 | 6.8 | 6.85 | -0.44% | 106,203 | 73,013,487 |
| 2024-12-13 | 7.05 | 7.09 | 6.87 | 6.88 | -3.37% | 187,363 | 130,076,784 |
| 2024-12-12 | 7.04 | 7.15 | 6.97 | 7.12 | +1.14% | 194,876 | 138,072,275 |
| 2024-12-11 | 7.04 | 7.13 | 6.96 | 7.04 | 0% | 137,397 | 96,911,824 |
| 2024-12-10 | 7.15 | 7.21 | 7.01 | 7.04 | +0.14% | 239,959 | 169,691,137 |
| 2024-12-09 | 6.78 | 7.28 | 6.75 | 7.03 | +3.69% | 305,658 | 215,234,005 |
| 2024-12-06 | 6.81 | 6.82 | 6.64 | 6.78 | +0.15% | 125,106 | 84,201,871 |
| 2024-12-05 | 6.56 | 6.9 | 6.56 | 6.77 | +2.58% | 167,374 | 112,926,923 |
| 2024-12-04 | 6.78 | 6.79 | 6.56 | 6.6 | -2.65% | 155,969 | 103,765,096 |
| 2024-12-03 | 6.85 | 6.89 | 6.73 | 6.78 | -1.6% | 163,693 | 111,202,854 |
| 2024-12-02 | 6.86 | 6.91 | 6.72 | 6.89 | +0.29% | 211,087 | 144,473,842 |
| 2024-11-29 | 6.66 | 6.98 | 6.58 | 6.87 | +3.15% | 257,498 | 175,325,641 |
| 2024-11-28 | 6.82 | 6.92 | 6.64 | 6.66 | -2.35% | 186,050 | 125,150,574 |
| 2024-11-27 | 6.86 | 6.86 | 6.53 | 6.82 | -1.16% | 257,797 | 171,734,854 |
| 2024-11-26 | 7.15 | 7.18 | 6.88 | 6.9 | -5.35% | 344,332 | 241,346,763 |
| 2024-11-25 | 7.06 | 7.4 | 7.02 | 7.29 | +4.29% | 471,132 | 339,493,128 |
| 2024-11-22 | 7.08 | 7.53 | 6.93 | 6.99 | -1.96% | 497,528 | 358,524,911 |
| 2024-11-21 | 7.26 | 7.4 | 7.04 | 7.13 | -1.93% | 378,296 | 271,973,621 |
| 2024-11-20 | 6.97 | 7.36 | 6.88 | 7.27 | +4.3% | 571,339 | 411,187,437 |
| 2024-11-19 | 6.8 | 6.99 | 6.62 | 6.97 | +0.58% | 310,688 | 211,527,846 |
| 2024-11-18 | 6.99 | 7.08 | 6.61 | 6.93 | +2.67% | 382,301 | 263,338,171 |
| 2024-11-15 | 6.72 | 7.05 | 6.66 | 6.75 | +0.15% | 230,444 | 157,232,658 |
| 2024-11-14 | 7.07 | 7.13 | 6.73 | 6.74 | -5.47% | 237,378 | 163,700,550 |
| 2024-11-13 | 6.96 | 7.17 | 6.77 | 7.13 | +1.71% | 332,278 | 231,394,369 |
| 2024-11-12 | 7.04 | 7.2 | 6.91 | 7.01 | +0.72% | 373,323 | 262,379,743 |
| 2024-11-11 | 6.75 | 6.98 | 6.73 | 6.96 | +2.05% | 313,757 | 216,138,289 |
| 2024-11-08 | 6.94 | 7.09 | 6.8 | 6.82 | -1.02% | 390,946 | 270,241,842 |
| 2024-11-07 | 6.78 | 6.98 | 6.7 | 6.89 | +2.23% | 464,696 | 318,376,401 |
| 2024-11-06 | 6.96 | 7.22 | 6.69 | 6.74 | -3.02% | 595,382 | 409,629,204 |
| 2024-11-05 | 6.75 | 7.03 | 6.65 | 6.95 | +4.35% | 836,706 | 573,244,426 |
| 2024-11-04 | 6.04 | 6.66 | 6.04 | 6.66 | +10.08% | 533,822 | 346,790,904 |
| 2024-11-01 | 6.28 | 6.39 | 6.04 | 6.05 | -4.72% | 199,046 | 122,710,131 |
| 2024-10-31 | 6.22 | 6.38 | 6.18 | 6.35 | +2.58% | 232,828 | 146,716,713 |
| 2024-10-30 | 6.1 | 6.25 | 6.06 | 6.19 | +1.31% | 164,185 | 101,644,330 |
| 2024-10-29 | 6.2 | 6.32 | 6.1 | 6.11 | -1.29% | 160,673 | 99,399,871 |
| 2024-10-28 | 6.19 | 6.3 | 6.16 | 6.19 | -0.96% | 214,553 | 132,904,629 |
| 2024-10-25 | 6.31 | 6.46 | 6.18 | 6.25 | +2.8% | 275,364 | 173,397,521 |
| 2024-10-24 | 6.1 | 6.17 | 6.03 | 6.08 | -0.98% | 117,582 | 71,476,992 |
| 2024-10-23 | 6.13 | 6.26 | 6.1 | 6.14 | -0.49% | 187,230 | 115,647,330 |
| 2024-10-22 | 6.17 | 6.32 | 5.98 | 6.17 | +1.15% | 235,471 | 145,639,948 |
| 2024-10-21 | 5.85 | 6.1 | 5.85 | 6.1 | +5.35% | 279,691 | 168,102,309 |
| 2024-10-18 | 5.68 | 5.87 | 5.64 | 5.79 | +1.76% | 187,522 | 108,464,139 |
| 2024-10-17 | 5.73 | 5.82 | 5.63 | 5.69 | +0.35% | 124,742 | 71,212,901 |
| 2024-10-16 | 5.6 | 5.74 | 5.54 | 5.67 | -0.18% | 102,216 | 57,820,833 |
| 2024-10-15 | 5.77 | 5.87 | 5.64 | 5.68 | -1.39% | 124,173 | 71,539,927 |
| 2024-10-14 | 5.56 | 5.77 | 5.54 | 5.76 | +3.6% | 127,511 | 72,418,302 |
| 2024-10-11 | 5.9 | 5.9 | 5.48 | 5.56 | -5.12% | 155,025 | 87,569,141 |
| 2024-10-10 | 5.82 | 6.05 | 5.7 | 5.86 | +0.69% | 179,161 | 105,493,945 |
| 2024-10-09 | 6.41 | 6.41 | 5.82 | 5.82 | -10.05% | 300,386 | 181,393,151 |
| 2024-10-08 | 6.69 | 6.69 | 6.08 | 6.47 | +6.41% | 443,278 | 283,027,255 |
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：