股票概览
6.13
+1.16%
+0.07
6.05
开盘价
6.13
最高价
6.02
最低价
40,818
成交量
数据更新至: 2025-03-25
技术指标
6.11
MA5 (5日均线)
6.07
MA10 (10日均线)
5.99
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 | 6.13 | 6.02 | 6.13 | +1.16% | 40,818 | 24,802,393 |
| 2025-03-24 | 6.09 | 6.11 | 5.94 | 6.06 | -0.49% | 73,217 | 44,137,496 |
| 2025-03-21 | 6.17 | 6.17 | 6.06 | 6.09 | -1.3% | 61,550 | 37,583,879 |
| 2025-03-20 | 6.12 | 6.2 | 6.1 | 6.17 | +0.82% | 68,226 | 41,996,204 |
| 2025-03-19 | 6.14 | 6.14 | 6.09 | 6.12 | -0.16% | 44,218 | 27,045,320 |
| 2025-03-18 | 6.11 | 6.14 | 6.07 | 6.13 | +0.66% | 49,780 | 30,424,948 |
| 2025-03-17 | 6.07 | 6.11 | 6.05 | 6.09 | +0.5% | 58,701 | 35,706,173 |
| 2025-03-14 | 5.89 | 6.07 | 5.88 | 6.06 | +2.54% | 87,569 | 52,488,988 |
| 2025-03-13 | 5.98 | 5.99 | 5.85 | 5.91 | -1.17% | 61,933 | 36,594,635 |
| 2025-03-12 | 5.97 | 5.99 | 5.93 | 5.98 | +0.34% | 51,556 | 30,766,131 |
| 2025-03-11 | 5.92 | 5.98 | 5.89 | 5.96 | -0.17% | 51,778 | 30,742,660 |
| 2025-03-10 | 5.94 | 5.98 | 5.91 | 5.97 | +1.02% | 48,807 | 29,014,944 |
| 2025-03-07 | 5.92 | 5.97 | 5.87 | 5.91 | -0.51% | 55,050 | 32,622,306 |
| 2025-03-06 | 5.84 | 5.96 | 5.83 | 5.94 | +1.71% | 54,717 | 32,336,320 |
| 2025-03-05 | 5.88 | 5.91 | 5.8 | 5.84 | -0.68% | 37,583 | 21,919,638 |
| 2025-03-04 | 5.8 | 5.89 | 5.78 | 5.88 | +1.38% | 37,471 | 21,936,069 |
| 2025-03-03 | 5.84 | 5.91 | 5.77 | 5.8 | +0.17% | 50,770 | 29,739,437 |
| 2025-02-28 | 5.9 | 5.93 | 5.79 | 5.79 | -2.2% | 48,428 | 28,323,729 |
| 2025-02-27 | 6.01 | 6.02 | 5.83 | 5.92 | -1% | 62,130 | 36,687,161 |
| 2025-02-26 | 5.9 | 6.03 | 5.9 | 5.98 | +1.18% | 73,019 | 43,635,905 |
| 2025-02-25 | 5.94 | 6 | 5.89 | 5.91 | -1.17% | 34,335 | 20,393,876 |
| 2025-02-24 | 5.89 | 6.01 | 5.88 | 5.98 | +1.36% | 61,910 | 36,811,753 |
| 2025-02-21 | 5.99 | 6.01 | 5.87 | 5.9 | -1.67% | 69,442 | 41,065,250 |
| 2025-02-20 | 5.96 | 6.02 | 5.9 | 6 | +0.67% | 43,565 | 26,008,147 |
| 2025-02-19 | 5.88 | 5.96 | 5.84 | 5.96 | +1.36% | 43,753 | 25,924,494 |
| 2025-02-18 | 6.04 | 6.05 | 5.85 | 5.88 | -2.33% | 51,482 | 30,610,024 |
| 2025-02-17 | 5.96 | 6.07 | 5.95 | 6.02 | +0.67% | 53,388 | 32,024,480 |
| 2025-02-14 | 6.06 | 6.08 | 5.97 | 5.98 | -0.83% | 45,007 | 27,063,000 |
| 2025-02-13 | 6.16 | 6.18 | 6.02 | 6.03 | -2.27% | 64,026 | 38,949,457 |
| 2025-02-12 | 6.21 | 6.22 | 6.13 | 6.17 | -0.16% | 51,219 | 31,580,727 |
| 2025-02-11 | 6.19 | 6.19 | 6.11 | 6.18 | -0.16% | 42,574 | 26,193,271 |
| 2025-02-10 | 6.18 | 6.19 | 6.1 | 6.19 | +0.49% | 45,433 | 27,953,135 |
| 2025-02-07 | 6.15 | 6.19 | 6.09 | 6.16 | +0.16% | 57,716 | 35,505,315 |
| 2025-02-06 | 6.03 | 6.15 | 6 | 6.15 | +1.82% | 52,483 | 31,957,634 |
| 2025-02-05 | 6.05 | 6.07 | 5.89 | 6.04 | +0.5% | 42,137 | 25,385,101 |
| 2025-01-27 | 6.04 | 6.1 | 6 | 6.01 | 0% | 40,016 | 24,178,183 |
| 2025-01-24 | 5.98 | 6.03 | 5.93 | 6.01 | +0.5% | 33,219 | 19,890,094 |
| 2025-01-23 | 6.08 | 6.11 | 5.98 | 5.98 | +0.67% | 43,655 | 26,383,947 |
| 2025-01-22 | 6.05 | 6.05 | 5.93 | 5.94 | -1.33% | 38,232 | 22,787,656 |
| 2025-01-21 | 6.06 | 6.12 | 5.98 | 6.02 | -0.99% | 33,845 | 20,366,875 |
| 2025-01-20 | 6.05 | 6.12 | 6.03 | 6.08 | +1.16% | 38,415 | 23,357,344 |
| 2025-01-17 | 5.97 | 6.05 | 5.93 | 6.01 | +0.5% | 42,815 | 25,642,512 |
| 2025-01-16 | 5.87 | 6.05 | 5.87 | 5.98 | +1.7% | 53,335 | 31,860,621 |
| 2025-01-15 | 5.93 | 5.95 | 5.86 | 5.88 | -0.68% | 26,770 | 15,796,892 |
| 2025-01-14 | 5.77 | 5.93 | 5.72 | 5.92 | +3.5% | 63,253 | 37,057,217 |
| 2025-01-13 | 5.72 | 5.78 | 5.65 | 5.72 | -0.69% | 54,945 | 31,390,785 |
| 2025-01-10 | 5.89 | 5.9 | 5.76 | 5.76 | -2.21% | 41,003 | 23,949,869 |
| 2025-01-09 | 5.89 | 5.94 | 5.85 | 5.89 | 0% | 42,664 | 25,169,486 |
| 2025-01-08 | 5.91 | 5.97 | 5.72 | 5.89 | -0.34% | 69,889 | 40,955,363 |
| 2025-01-07 | 5.88 | 5.92 | 5.8 | 5.91 | +0.51% | 53,162 | 31,161,353 |
| 2025-01-06 | 5.9 | 5.98 | 5.77 | 5.88 | 0% | 47,541 | 27,987,595 |
| 2025-01-03 | 6.04 | 6.06 | 5.85 | 5.88 | -2.33% | 65,579 | 39,183,580 |
| 2025-01-02 | 6.16 | 6.22 | 5.97 | 6.02 | -2.27% | 73,340 | 44,732,230 |
| 2024-12-31 | 6.29 | 6.31 | 6.13 | 6.16 | -2.07% | 65,882 | 40,883,109 |
| 2024-12-30 | 6.34 | 6.35 | 6.26 | 6.29 | -0.94% | 49,697 | 31,304,645 |
| 2024-12-27 | 6.28 | 6.37 | 6.22 | 6.35 | +1.76% | 57,403 | 36,359,559 |
| 2024-12-26 | 6.22 | 6.29 | 6.12 | 6.24 | +0.32% | 53,554 | 33,446,168 |
| 2024-12-25 | 6.33 | 6.33 | 6.16 | 6.22 | -1.58% | 74,498 | 46,245,113 |
| 2024-12-24 | 6.27 | 6.34 | 6.23 | 6.32 | +0.96% | 62,919 | 39,578,423 |
| 2024-12-23 | 6.49 | 6.5 | 6.23 | 6.26 | -3.25% | 82,211 | 52,022,743 |
| 2024-12-20 | 6.45 | 6.59 | 6.42 | 6.47 | 0% | 73,716 | 47,876,983 |
| 2024-12-19 | 6.45 | 6.49 | 6.36 | 6.47 | -1.07% | 81,938 | 52,610,778 |
| 2024-12-18 | 6.4 | 6.61 | 6.36 | 6.54 | +2.51% | 99,726 | 64,910,666 |
| 2024-12-17 | 6.62 | 6.62 | 6.36 | 6.38 | -2.89% | 100,837 | 64,968,964 |
| 2024-12-16 | 6.63 | 6.7 | 6.54 | 6.57 | -0.9% | 87,759 | 58,066,094 |
| 2024-12-13 | 6.67 | 6.78 | 6.63 | 6.63 | -1.04% | 112,016 | 74,817,136 |
| 2024-12-12 | 6.67 | 6.72 | 6.61 | 6.7 | +0.6% | 74,284 | 49,544,095 |
| 2024-12-11 | 6.65 | 6.7 | 6.61 | 6.66 | +0.6% | 62,876 | 41,830,678 |
| 2024-12-10 | 6.81 | 6.86 | 6.61 | 6.62 | -0.75% | 102,817 | 68,880,134 |
| 2024-12-09 | 6.7 | 6.78 | 6.61 | 6.67 | -0.45% | 79,271 | 53,177,843 |
| 2024-12-06 | 6.66 | 6.73 | 6.56 | 6.7 | -0.89% | 111,707 | 74,267,789 |
| 2024-12-05 | 6.66 | 6.78 | 6.66 | 6.76 | +1.65% | 88,471 | 59,506,340 |
| 2024-12-04 | 6.75 | 6.77 | 6.62 | 6.65 | -1.63% | 79,282 | 52,979,077 |
| 2024-12-03 | 6.74 | 6.78 | 6.7 | 6.76 | +0.45% | 87,333 | 58,929,843 |
| 2024-12-02 | 6.6 | 6.76 | 6.58 | 6.73 | +2.59% | 99,571 | 66,763,065 |
| 2024-11-29 | 6.46 | 6.59 | 6.45 | 6.56 | +1.23% | 65,689 | 42,897,230 |
| 2024-11-28 | 6.46 | 6.56 | 6.44 | 6.48 | +0.15% | 60,465 | 39,287,875 |
| 2024-11-27 | 6.4 | 6.47 | 6.22 | 6.47 | +1.09% | 73,046 | 46,383,930 |
| 2024-11-26 | 6.49 | 6.52 | 6.37 | 6.4 | -1.54% | 48,095 | 30,929,060 |
| 2024-11-25 | 6.48 | 6.55 | 6.39 | 6.5 | +1.72% | 62,864 | 40,607,730 |
| 2024-11-22 | 6.65 | 6.68 | 6.38 | 6.39 | -3.91% | 96,842 | 63,493,469 |
| 2024-11-21 | 6.6 | 6.72 | 6.56 | 6.65 | +0.76% | 90,804 | 60,478,783 |
| 2024-11-20 | 6.55 | 6.6 | 6.49 | 6.6 | +0.92% | 75,976 | 49,720,545 |
| 2024-11-19 | 6.43 | 6.58 | 6.39 | 6.54 | +2.19% | 95,034 | 61,775,174 |
| 2024-11-18 | 6.42 | 6.53 | 6.32 | 6.4 | +0.31% | 83,255 | 53,519,527 |
| 2024-11-15 | 6.46 | 6.56 | 6.36 | 6.38 | -1.69% | 91,868 | 59,458,271 |
| 2024-11-14 | 6.64 | 6.74 | 6.48 | 6.49 | -2.26% | 106,050 | 70,150,645 |
| 2024-11-13 | 6.65 | 6.7 | 6.5 | 6.64 | -0.15% | 94,351 | 62,152,023 |
| 2024-11-12 | 6.8 | 6.8 | 6.61 | 6.65 | -1.77% | 151,906 | 102,037,988 |
| 2024-11-11 | 6.67 | 6.81 | 6.63 | 6.77 | +1.5% | 151,622 | 102,349,187 |
| 2024-11-08 | 6.57 | 6.76 | 6.57 | 6.67 | +0.45% | 192,696 | 128,409,929 |
| 2024-11-07 | 6.44 | 6.65 | 6.38 | 6.64 | +2.95% | 162,352 | 106,108,074 |
| 2024-11-06 | 6.54 | 6.55 | 6.42 | 6.45 | -1.07% | 126,835 | 82,097,671 |
| 2024-11-05 | 6.4 | 6.55 | 6.39 | 6.52 | +1.88% | 145,307 | 94,371,849 |
| 2024-11-04 | 6.34 | 6.43 | 6.31 | 6.4 | +0.95% | 90,508 | 57,696,489 |
| 2024-11-01 | 6.48 | 6.54 | 6.29 | 6.34 | -2.01% | 138,141 | 88,218,500 |
| 2024-10-31 | 6.45 | 6.53 | 6.43 | 6.47 | -0.46% | 117,844 | 76,330,824 |
| 2024-10-30 | 6.58 | 6.63 | 6.44 | 6.5 | -1.37% | 122,877 | 80,119,041 |
| 2024-10-29 | 6.88 | 6.89 | 6.57 | 6.59 | -5.45% | 258,833 | 172,805,929 |
| 2024-10-28 | 6.81 | 6.97 | 6.73 | 6.97 | +2.95% | 136,188 | 93,777,617 |
| 2024-10-25 | 6.73 | 6.82 | 6.73 | 6.77 | -0.29% | 106,629 | 72,308,909 |
| 2024-10-24 | 6.76 | 6.81 | 6.65 | 6.79 | -0.73% | 132,032 | 88,821,693 |
| 2024-10-23 | 6.93 | 7.02 | 6.77 | 6.84 | -1.58% | 223,590 | 153,845,919 |
| 2024-10-22 | 7.29 | 7.29 | 6.86 | 6.95 | -6.08% | 334,142 | 233,278,227 |
| 2024-10-21 | 7.08 | 7.51 | 7.06 | 7.4 | +4.52% | 302,972 | 221,275,650 |
| 2024-10-18 | 6.92 | 7.14 | 6.81 | 7.08 | +2.46% | 182,934 | 127,173,841 |
| 2024-10-17 | 6.99 | 7.2 | 6.88 | 6.91 | +0.14% | 196,887 | 138,460,930 |
| 2024-10-16 | 6.73 | 6.97 | 6.67 | 6.9 | +1.32% | 141,459 | 96,973,552 |
| 2024-10-15 | 6.8 | 7.1 | 6.72 | 6.81 | -0.15% | 193,559 | 134,658,692 |
| 2024-10-14 | 6.78 | 6.87 | 6.65 | 6.82 | +0.74% | 147,702 | 99,937,562 |
| 2024-10-11 | 6.73 | 6.94 | 6.66 | 6.77 | -0.44% | 179,904 | 121,806,395 |
| 2024-10-10 | 6.77 | 7.04 | 6.57 | 6.8 | +2.87% | 230,036 | 156,179,067 |
| 2024-10-09 | 6.72 | 6.97 | 6.56 | 6.61 | -5.71% | 224,935 | 152,319,580 |
| 2024-10-08 | 7.21 | 7.21 | 6.55 | 7.01 | +7.02% | 321,317 | 221,507,181 |
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：