股票概览
6.18
+0.49%
+0.03
6.15
开盘价
6.18
最高价
6.1
最低价
67,406
成交量
数据更新至: 2025-03-25
技术指标
6.19
MA5 (5日均线)
6.20
MA10 (10日均线)
6.13
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 | 6.15 | 6.18 | 6.1 | 6.18 | +0.49% | 67,406 | 41,305,855 |
| 2025-03-24 | 6.14 | 6.22 | 6.07 | 6.15 | -0.49% | 144,811 | 89,003,232 |
| 2025-03-21 | 6.3 | 6.35 | 6.15 | 6.18 | -0.32% | 168,598 | 105,156,891 |
| 2025-03-20 | 6.23 | 6.25 | 6.18 | 6.2 | -0.48% | 74,998 | 46,555,789 |
| 2025-03-19 | 6.22 | 6.27 | 6.2 | 6.23 | -0.32% | 78,311 | 48,793,127 |
| 2025-03-18 | 6.27 | 6.27 | 6.22 | 6.25 | +0.16% | 75,427 | 47,074,125 |
| 2025-03-17 | 6.34 | 6.35 | 6.23 | 6.24 | -0.48% | 177,591 | 111,469,759 |
| 2025-03-14 | 6.14 | 6.31 | 6.12 | 6.27 | +2.12% | 179,940 | 111,546,647 |
| 2025-03-13 | 6.12 | 6.14 | 6.07 | 6.14 | +0.33% | 88,597 | 54,081,380 |
| 2025-03-12 | 6.09 | 6.15 | 6.09 | 6.12 | +0.49% | 105,855 | 64,834,062 |
| 2025-03-11 | 6.04 | 6.09 | 6.02 | 6.09 | 0% | 65,557 | 39,744,963 |
| 2025-03-10 | 6.04 | 6.1 | 6.03 | 6.09 | +1% | 91,985 | 55,837,155 |
| 2025-03-07 | 6.06 | 6.07 | 6.02 | 6.03 | -0.5% | 72,326 | 43,732,637 |
| 2025-03-06 | 6.04 | 6.07 | 6.03 | 6.06 | +0.33% | 96,143 | 58,174,236 |
| 2025-03-05 | 6.06 | 6.07 | 6.01 | 6.04 | -0.33% | 62,768 | 37,848,697 |
| 2025-03-04 | 6.02 | 6.07 | 6.01 | 6.06 | +0.5% | 73,569 | 44,515,103 |
| 2025-03-03 | 6.02 | 6.06 | 6 | 6.03 | +0.5% | 86,949 | 52,446,326 |
| 2025-02-28 | 6.06 | 6.09 | 5.98 | 6 | -1.32% | 107,659 | 64,982,520 |
| 2025-02-27 | 6.06 | 6.09 | 6.03 | 6.08 | +0.16% | 93,980 | 56,962,317 |
| 2025-02-26 | 6.05 | 6.08 | 6.02 | 6.07 | +0.5% | 100,035 | 60,520,193 |
| 2025-02-25 | 6.08 | 6.09 | 6.02 | 6.04 | -0.49% | 90,694 | 54,913,539 |
| 2025-02-24 | 6.07 | 6.1 | 6.04 | 6.07 | 0% | 82,208 | 49,912,240 |
| 2025-02-21 | 6.11 | 6.12 | 6.03 | 6.07 | -0.33% | 91,034 | 55,233,191 |
| 2025-02-20 | 6.06 | 6.15 | 6.04 | 6.09 | +0.5% | 103,661 | 63,297,995 |
| 2025-02-19 | 6.05 | 6.06 | 6.01 | 6.06 | +0.66% | 84,463 | 50,966,127 |
| 2025-02-18 | 6.15 | 6.15 | 6.01 | 6.02 | -2.11% | 105,021 | 63,798,061 |
| 2025-02-17 | 6.14 | 6.19 | 6.11 | 6.15 | +0.16% | 104,492 | 64,264,543 |
| 2025-02-14 | 6.11 | 6.2 | 6.09 | 6.14 | +0.82% | 107,218 | 65,905,710 |
| 2025-02-13 | 6.14 | 6.17 | 6.09 | 6.09 | -1.14% | 72,186 | 44,244,579 |
| 2025-02-12 | 6.17 | 6.19 | 6.11 | 6.16 | 0% | 75,117 | 46,199,916 |
| 2025-02-11 | 6.21 | 6.21 | 6.13 | 6.16 | -0.48% | 63,958 | 39,338,273 |
| 2025-02-10 | 6.19 | 6.2 | 6.16 | 6.19 | +0.49% | 94,954 | 58,671,728 |
| 2025-02-07 | 6.08 | 6.19 | 6.05 | 6.16 | +1.32% | 123,026 | 75,625,511 |
| 2025-02-06 | 6.06 | 6.09 | 6.01 | 6.08 | +0.5% | 76,486 | 46,326,835 |
| 2025-02-05 | 6.07 | 6.08 | 6.02 | 6.05 | +0.33% | 69,230 | 41,928,537 |
| 2025-01-27 | 6.02 | 6.07 | 6.01 | 6.03 | +0.33% | 83,967 | 50,765,079 |
| 2025-01-24 | 6.02 | 6.02 | 5.95 | 6.01 | 0% | 69,268 | 41,503,217 |
| 2025-01-23 | 6.02 | 6.07 | 6 | 6.01 | +0.33% | 86,553 | 52,291,748 |
| 2025-01-22 | 5.99 | 6.01 | 5.95 | 5.99 | -0.33% | 66,599 | 39,819,826 |
| 2025-01-21 | 6.05 | 6.05 | 5.98 | 6.01 | -0.33% | 48,578 | 29,174,603 |
| 2025-01-20 | 5.99 | 6.05 | 5.98 | 6.03 | +0.84% | 69,827 | 42,067,430 |
| 2025-01-17 | 5.92 | 5.99 | 5.88 | 5.98 | +1.01% | 76,502 | 45,534,150 |
| 2025-01-16 | 5.93 | 5.98 | 5.89 | 5.92 | +0.34% | 76,812 | 45,588,812 |
| 2025-01-15 | 5.93 | 5.95 | 5.89 | 5.9 | -0.67% | 70,934 | 41,973,050 |
| 2025-01-14 | 5.83 | 5.95 | 5.81 | 5.94 | +2.06% | 95,254 | 56,169,388 |
| 2025-01-13 | 5.8 | 5.83 | 5.76 | 5.82 | +0.17% | 58,975 | 34,222,224 |
| 2025-01-10 | 5.96 | 6 | 5.81 | 5.81 | -2.84% | 122,957 | 72,371,350 |
| 2025-01-09 | 6 | 6.02 | 5.94 | 5.98 | -0.83% | 91,120 | 54,536,638 |
| 2025-01-08 | 6.01 | 6.09 | 5.92 | 6.03 | -0.17% | 123,545 | 74,308,895 |
| 2025-01-07 | 6.13 | 6.13 | 5.93 | 6.04 | -1.79% | 176,863 | 106,273,054 |
| 2025-01-06 | 6 | 6.18 | 5.97 | 6.15 | +3.36% | 215,147 | 131,376,352 |
| 2025-01-03 | 6.02 | 6.12 | 5.94 | 5.95 | -0.83% | 125,259 | 75,416,911 |
| 2025-01-02 | 6.1 | 6.15 | 5.95 | 6 | -1.48% | 116,679 | 70,705,343 |
| 2024-12-31 | 6.22 | 6.24 | 6.08 | 6.09 | -2.09% | 129,814 | 79,744,948 |
| 2024-12-30 | 6.3 | 6.3 | 6.21 | 6.22 | -1.11% | 93,455 | 58,305,613 |
| 2024-12-27 | 6.21 | 6.35 | 6.17 | 6.29 | +1.45% | 126,694 | 79,451,695 |
| 2024-12-26 | 6.19 | 6.23 | 6.18 | 6.2 | 0% | 72,065 | 44,702,645 |
| 2024-12-25 | 6.28 | 6.3 | 6.16 | 6.2 | -0.96% | 112,186 | 69,675,828 |
| 2024-12-24 | 6.18 | 6.27 | 6.15 | 6.26 | +1.46% | 112,574 | 69,795,316 |
| 2024-12-23 | 6.36 | 6.38 | 6.14 | 6.17 | -2.83% | 175,249 | 109,148,664 |
| 2024-12-20 | 6.28 | 6.37 | 6.26 | 6.35 | +1.28% | 125,548 | 79,287,674 |
| 2024-12-19 | 6.25 | 6.3 | 6.18 | 6.27 | -0.16% | 140,389 | 87,522,326 |
| 2024-12-18 | 6.34 | 6.36 | 6.26 | 6.28 | -0.63% | 121,606 | 76,769,898 |
| 2024-12-17 | 6.51 | 6.51 | 6.29 | 6.32 | -2.77% | 202,498 | 128,846,945 |
| 2024-12-16 | 6.47 | 6.64 | 6.46 | 6.5 | +0.31% | 161,082 | 105,194,720 |
| 2024-12-13 | 6.64 | 6.64 | 6.47 | 6.48 | -2.7% | 219,222 | 143,365,405 |
| 2024-12-12 | 6.58 | 6.68 | 6.56 | 6.66 | +1.06% | 293,670 | 195,037,562 |
| 2024-12-11 | 6.57 | 6.63 | 6.53 | 6.59 | +0.3% | 216,247 | 142,429,747 |
| 2024-12-10 | 6.6 | 6.64 | 6.51 | 6.57 | +0.92% | 339,939 | 223,227,579 |
| 2024-12-09 | 6.54 | 6.58 | 6.46 | 6.51 | -0.31% | 180,277 | 117,603,933 |
| 2024-12-06 | 6.44 | 6.54 | 6.4 | 6.53 | +1.24% | 203,888 | 132,294,719 |
| 2024-12-05 | 6.37 | 6.46 | 6.35 | 6.45 | +0.94% | 156,742 | 100,378,110 |
| 2024-12-04 | 6.5 | 6.5 | 6.37 | 6.39 | -1.84% | 179,143 | 115,224,274 |
| 2024-12-03 | 6.59 | 6.59 | 6.46 | 6.51 | -0.76% | 211,099 | 137,518,009 |
| 2024-12-02 | 6.46 | 6.58 | 6.46 | 6.56 | +1.86% | 300,681 | 196,147,882 |
| 2024-11-29 | 6.49 | 6.53 | 6.35 | 6.44 | +0.63% | 263,213 | 169,349,566 |
| 2024-11-28 | 6.32 | 6.45 | 6.32 | 6.4 | +0.16% | 275,826 | 176,659,786 |
| 2024-11-27 | 6.31 | 6.39 | 6.21 | 6.39 | +2.24% | 272,907 | 172,637,719 |
| 2024-11-26 | 6.17 | 6.43 | 6.16 | 6.25 | +1.3% | 216,060 | 135,843,620 |
| 2024-11-25 | 6.08 | 6.18 | 6.08 | 6.17 | +1.31% | 120,273 | 73,800,807 |
| 2024-11-22 | 6.3 | 6.34 | 6.07 | 6.09 | -3.79% | 171,308 | 106,451,005 |
| 2024-11-21 | 6.3 | 6.35 | 6.24 | 6.33 | +0.64% | 162,240 | 102,240,198 |
| 2024-11-20 | 6.17 | 6.29 | 6.16 | 6.29 | +1.62% | 159,106 | 99,365,864 |
| 2024-11-19 | 6.15 | 6.19 | 6.08 | 6.19 | +0.98% | 144,879 | 88,905,855 |
| 2024-11-18 | 6.17 | 6.24 | 6.1 | 6.13 | -0.33% | 150,532 | 92,794,001 |
| 2024-11-15 | 6.21 | 6.29 | 6.15 | 6.15 | -1.28% | 152,430 | 94,874,036 |
| 2024-11-14 | 6.37 | 6.38 | 6.22 | 6.23 | -2.35% | 166,363 | 104,662,646 |
| 2024-11-13 | 6.41 | 6.48 | 6.27 | 6.38 | -1.09% | 212,306 | 134,890,259 |
| 2024-11-12 | 6.48 | 6.6 | 6.41 | 6.45 | +0.16% | 360,458 | 235,087,718 |
| 2024-11-11 | 6.35 | 6.44 | 6.31 | 6.44 | +1.42% | 215,299 | 137,459,870 |
| 2024-11-08 | 6.42 | 6.46 | 6.28 | 6.35 | -0.31% | 260,106 | 165,200,180 |
| 2024-11-07 | 6.18 | 6.38 | 6.16 | 6.37 | +2.58% | 266,289 | 168,003,608 |
| 2024-11-06 | 6.23 | 6.26 | 6.18 | 6.21 | -0.48% | 217,993 | 135,603,402 |
| 2024-11-05 | 6.15 | 6.24 | 6.12 | 6.24 | +1.46% | 206,119 | 127,621,744 |
| 2024-11-04 | 6.09 | 6.15 | 6.05 | 6.15 | +1.65% | 111,684 | 68,242,232 |
| 2024-11-01 | 6.16 | 6.18 | 6.02 | 6.05 | -2.1% | 176,939 | 107,793,637 |
| 2024-10-31 | 6.14 | 6.21 | 6.1 | 6.18 | +0.65% | 153,274 | 94,468,093 |
| 2024-10-30 | 6.15 | 6.22 | 6.07 | 6.14 | -0.49% | 141,664 | 86,968,290 |
| 2024-10-29 | 6.46 | 6.48 | 6.15 | 6.17 | -2.83% | 235,237 | 147,625,423 |
| 2024-10-28 | 6.16 | 6.35 | 6.15 | 6.35 | +3.25% | 246,630 | 154,756,029 |
| 2024-10-25 | 6.13 | 6.16 | 6.09 | 6.15 | +0.99% | 154,725 | 94,846,812 |
| 2024-10-24 | 6.05 | 6.12 | 6.03 | 6.09 | +0.33% | 146,023 | 88,872,723 |
| 2024-10-23 | 6.08 | 6.1 | 6.04 | 6.07 | 0% | 143,271 | 86,960,205 |
| 2024-10-22 | 5.93 | 6.11 | 5.92 | 6.07 | +2.36% | 175,247 | 105,829,869 |
| 2024-10-21 | 5.93 | 5.95 | 5.86 | 5.93 | +0.17% | 172,706 | 102,122,259 |
| 2024-10-18 | 5.77 | 5.97 | 5.75 | 5.92 | +2.6% | 188,401 | 110,456,900 |
| 2024-10-17 | 5.85 | 5.91 | 5.77 | 5.77 | -1.37% | 104,921 | 61,186,974 |
| 2024-10-16 | 5.76 | 5.88 | 5.76 | 5.85 | 0% | 128,698 | 75,081,403 |
| 2024-10-15 | 5.94 | 6.01 | 5.85 | 5.85 | -2.01% | 131,910 | 78,099,738 |
| 2024-10-14 | 5.9 | 5.98 | 5.78 | 5.97 | +0.84% | 177,121 | 104,415,802 |
| 2024-10-11 | 6.13 | 6.13 | 5.88 | 5.92 | -3.58% | 191,266 | 114,202,961 |
| 2024-10-10 | 6.08 | 6.3 | 6.05 | 6.14 | +0.99% | 231,191 | 142,701,363 |
| 2024-10-09 | 6.6 | 6.6 | 6.08 | 6.08 | -9.25% | 357,710 | 225,270,463 |
| 2024-10-08 | 6.99 | 7.02 | 6.3 | 6.7 | +5.02% | 563,708 | 376,806,535 |
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：