股票概览
6.67
+4.71%
+0.3
6.37
开盘价
6.76
最高价
6.3
最低价
187,697
成交量
数据更新至: 2025-03-25
技术指标
6.44
MA5 (5日均线)
6.30
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 | 6.37 | 6.76 | 6.3 | 6.67 | +4.71% | 187,697 | 122,534,033 |
| 2025-03-24 | 6.47 | 6.5 | 6.29 | 6.37 | -1.39% | 117,986 | 75,181,393 |
| 2025-03-21 | 6.37 | 6.59 | 6.37 | 6.46 | +1.1% | 187,209 | 121,588,567 |
| 2025-03-20 | 6.35 | 6.48 | 6.25 | 6.39 | +1.43% | 135,903 | 86,817,345 |
| 2025-03-19 | 6.29 | 6.36 | 6.15 | 6.3 | +0.16% | 99,945 | 62,928,233 |
| 2025-03-18 | 6.22 | 6.29 | 6.18 | 6.29 | +1.45% | 84,835 | 53,024,936 |
| 2025-03-17 | 6.15 | 6.22 | 6.15 | 6.2 | +0.65% | 62,393 | 38,637,267 |
| 2025-03-14 | 6.06 | 6.17 | 6.05 | 6.16 | +1.65% | 71,661 | 43,833,099 |
| 2025-03-13 | 6.05 | 6.16 | 5.99 | 6.06 | +0.17% | 54,441 | 32,901,601 |
| 2025-03-12 | 6.05 | 6.08 | 6 | 6.05 | 0% | 41,970 | 25,315,485 |
| 2025-03-11 | 5.98 | 6.05 | 5.93 | 6.05 | +1% | 47,177 | 28,271,476 |
| 2025-03-10 | 5.95 | 6.08 | 5.95 | 5.99 | 0% | 49,080 | 29,483,910 |
| 2025-03-07 | 6.03 | 6.04 | 5.96 | 5.99 | -0.5% | 41,969 | 25,206,815 |
| 2025-03-06 | 6.03 | 6.06 | 5.99 | 6.02 | -0.17% | 56,812 | 34,216,973 |
| 2025-03-05 | 6.1 | 6.18 | 5.96 | 6.03 | -1.47% | 62,200 | 37,440,471 |
| 2025-03-04 | 6.1 | 6.13 | 6.05 | 6.12 | +0.49% | 41,300 | 25,213,970 |
| 2025-03-03 | 6.06 | 6.18 | 6.04 | 6.09 | +0.83% | 78,130 | 47,808,686 |
| 2025-02-28 | 6.1 | 6.13 | 6.03 | 6.04 | -1.31% | 67,007 | 40,643,389 |
| 2025-02-27 | 6.17 | 6.22 | 6.06 | 6.12 | -1.13% | 64,445 | 39,394,301 |
| 2025-02-26 | 6.05 | 6.19 | 6.05 | 6.19 | +2.31% | 65,272 | 40,138,697 |
| 2025-02-25 | 6.13 | 6.18 | 6.04 | 6.05 | -1.31% | 44,797 | 27,219,265 |
| 2025-02-24 | 6.16 | 6.24 | 6.1 | 6.13 | -0.33% | 69,899 | 43,140,446 |
| 2025-02-21 | 6.17 | 6.23 | 6.06 | 6.15 | -0.16% | 58,510 | 35,894,821 |
| 2025-02-20 | 6.13 | 6.2 | 6.11 | 6.16 | +0.16% | 46,052 | 28,349,529 |
| 2025-02-19 | 6.08 | 6.36 | 6.02 | 6.15 | +1.32% | 77,048 | 47,606,672 |
| 2025-02-18 | 6.09 | 6.2 | 6.04 | 6.07 | -0.65% | 55,687 | 34,097,874 |
| 2025-02-17 | 6.09 | 6.15 | 6.06 | 6.11 | +0.33% | 34,500 | 21,074,127 |
| 2025-02-14 | 6.09 | 6.14 | 6.06 | 6.09 | -0.49% | 44,299 | 27,010,750 |
| 2025-02-13 | 6.14 | 6.18 | 6.11 | 6.12 | -0.33% | 38,303 | 23,506,662 |
| 2025-02-12 | 6.18 | 6.21 | 6.1 | 6.14 | -0.97% | 43,930 | 26,984,459 |
| 2025-02-11 | 6.14 | 6.2 | 6.08 | 6.2 | +1.47% | 71,434 | 43,961,612 |
| 2025-02-10 | 6.1 | 6.17 | 6.07 | 6.11 | +0.83% | 57,110 | 34,929,609 |
| 2025-02-07 | 5.98 | 6.07 | 5.95 | 6.06 | +2.02% | 74,116 | 44,637,130 |
| 2025-02-06 | 5.89 | 6.03 | 5.87 | 5.94 | +0.34% | 46,555 | 27,603,140 |
| 2025-02-05 | 5.9 | 6 | 5.88 | 5.92 | -0.17% | 59,335 | 35,207,894 |
| 2025-01-27 | 5.8 | 6.02 | 5.79 | 5.93 | +2.6% | 68,993 | 41,092,518 |
| 2025-01-24 | 5.75 | 5.82 | 5.68 | 5.78 | -0.17% | 41,819 | 24,065,425 |
| 2025-01-23 | 5.81 | 5.87 | 5.79 | 5.79 | 0% | 34,003 | 19,835,673 |
| 2025-01-22 | 5.79 | 5.85 | 5.75 | 5.79 | -0.86% | 33,787 | 19,594,830 |
| 2025-01-21 | 5.88 | 5.92 | 5.79 | 5.84 | -0.51% | 38,333 | 22,356,866 |
| 2025-01-20 | 5.85 | 5.93 | 5.77 | 5.87 | +1.03% | 57,615 | 33,816,444 |
| 2025-01-17 | 5.76 | 5.85 | 5.73 | 5.81 | +0.52% | 30,799 | 17,873,020 |
| 2025-01-16 | 5.79 | 5.86 | 5.75 | 5.78 | +0.17% | 43,652 | 25,325,988 |
| 2025-01-15 | 5.8 | 5.84 | 5.73 | 5.77 | -0.52% | 38,772 | 22,355,879 |
| 2025-01-14 | 5.6 | 5.81 | 5.6 | 5.8 | +3.39% | 58,316 | 33,650,866 |
| 2025-01-13 | 5.46 | 5.62 | 5.42 | 5.61 | +1.63% | 51,962 | 28,899,066 |
| 2025-01-10 | 5.62 | 5.72 | 5.52 | 5.52 | -2.3% | 63,717 | 35,801,930 |
| 2025-01-09 | 5.65 | 5.87 | 5.6 | 5.65 | -0.53% | 64,971 | 37,182,628 |
| 2025-01-08 | 5.62 | 5.7 | 5.51 | 5.68 | +0.18% | 55,865 | 31,437,926 |
| 2025-01-07 | 5.59 | 5.68 | 5.5 | 5.67 | +0.71% | 61,287 | 34,237,122 |
| 2025-01-06 | 5.5 | 5.67 | 5.37 | 5.63 | +1.81% | 79,266 | 44,220,989 |
| 2025-01-03 | 5.69 | 5.76 | 5.51 | 5.53 | -3.32% | 83,143 | 46,719,352 |
| 2025-01-02 | 5.71 | 5.92 | 5.66 | 5.72 | +0.35% | 84,928 | 49,060,156 |
| 2024-12-31 | 5.86 | 5.88 | 5.68 | 5.7 | -2.4% | 53,048 | 30,618,311 |
| 2024-12-30 | 5.9 | 5.9 | 5.79 | 5.84 | -1.02% | 50,531 | 29,546,682 |
| 2024-12-27 | 5.72 | 5.92 | 5.69 | 5.9 | +3.33% | 73,528 | 43,110,014 |
| 2024-12-26 | 5.73 | 5.81 | 5.66 | 5.71 | -0.35% | 92,791 | 53,056,917 |
| 2024-12-25 | 5.88 | 5.88 | 5.65 | 5.73 | -2.22% | 76,720 | 43,966,198 |
| 2024-12-24 | 5.9 | 5.95 | 5.81 | 5.86 | +0.17% | 57,084 | 33,465,883 |
| 2024-12-23 | 6.06 | 6.08 | 5.84 | 5.85 | -3.31% | 85,451 | 50,837,381 |
| 2024-12-20 | 6.04 | 6.11 | 6.03 | 6.05 | -0.33% | 58,455 | 35,423,779 |
| 2024-12-19 | 6.11 | 6.11 | 5.96 | 6.07 | -0.98% | 70,000 | 42,165,843 |
| 2024-12-18 | 6.11 | 6.19 | 6.06 | 6.13 | +0.33% | 69,210 | 42,471,134 |
| 2024-12-17 | 6.37 | 6.42 | 6.09 | 6.11 | -4.23% | 112,397 | 69,920,247 |
| 2024-12-16 | 6.34 | 6.42 | 6.31 | 6.38 | +0.63% | 75,149 | 47,926,208 |
| 2024-12-13 | 6.43 | 6.48 | 6.31 | 6.34 | -1.86% | 76,739 | 49,061,401 |
| 2024-12-12 | 6.4 | 6.49 | 6.36 | 6.46 | +1.1% | 84,470 | 54,284,565 |
| 2024-12-11 | 6.3 | 6.4 | 6.28 | 6.39 | +1.27% | 60,801 | 38,720,144 |
| 2024-12-10 | 6.48 | 6.52 | 6.29 | 6.31 | -0.79% | 99,067 | 63,144,184 |
| 2024-12-09 | 6.39 | 6.45 | 6.32 | 6.36 | -0.47% | 67,809 | 43,320,369 |
| 2024-12-06 | 6.29 | 6.4 | 6.27 | 6.39 | +1.43% | 97,262 | 61,750,309 |
| 2024-12-05 | 6.24 | 6.34 | 6.2 | 6.3 | +0.96% | 71,270 | 44,705,413 |
| 2024-12-04 | 6.38 | 6.38 | 6.2 | 6.24 | -2.04% | 82,507 | 51,925,527 |
| 2024-12-03 | 6.27 | 6.38 | 6.25 | 6.37 | +1.59% | 97,627 | 61,762,886 |
| 2024-12-02 | 6.24 | 6.28 | 6.2 | 6.27 | +0.48% | 87,888 | 54,832,121 |
| 2024-11-29 | 6.23 | 6.29 | 6.18 | 6.24 | 0% | 104,344 | 65,102,736 |
| 2024-11-28 | 6.2 | 6.33 | 6.18 | 6.24 | 0% | 93,880 | 58,621,047 |
| 2024-11-27 | 6.27 | 6.28 | 6.08 | 6.24 | -1.58% | 152,713 | 94,018,058 |
| 2024-11-26 | 6.2 | 6.51 | 6.2 | 6.34 | +1.6% | 202,396 | 128,940,101 |
| 2024-11-25 | 6.06 | 6.3 | 6.06 | 6.24 | +1.96% | 152,865 | 94,516,901 |
| 2024-11-22 | 6.16 | 6.5 | 6.11 | 6.12 | -0.49% | 213,172 | 135,190,186 |
| 2024-11-21 | 6.11 | 6.19 | 6.08 | 6.15 | +0.65% | 59,703 | 36,682,118 |
| 2024-11-20 | 5.93 | 6.16 | 5.91 | 6.11 | +3.38% | 75,167 | 45,623,097 |
| 2024-11-19 | 5.84 | 5.93 | 5.8 | 5.91 | +1.2% | 59,975 | 35,153,685 |
| 2024-11-18 | 5.89 | 6.02 | 5.8 | 5.84 | -0.85% | 85,529 | 50,666,581 |
| 2024-11-15 | 6.01 | 6.08 | 5.85 | 5.89 | -2.48% | 100,285 | 60,051,126 |
| 2024-11-14 | 6.15 | 6.2 | 6.01 | 6.04 | -1.79% | 67,373 | 41,208,113 |
| 2024-11-13 | 6.17 | 6.21 | 6.05 | 6.15 | -0.49% | 83,228 | 50,960,143 |
| 2024-11-12 | 6.24 | 6.28 | 6.13 | 6.18 | -0.64% | 107,247 | 66,602,307 |
| 2024-11-11 | 6.12 | 6.23 | 6.11 | 6.22 | +1.47% | 90,492 | 55,854,228 |
| 2024-11-08 | 6.23 | 6.27 | 6.1 | 6.13 | -1.45% | 104,250 | 64,230,173 |
| 2024-11-07 | 6.15 | 6.23 | 6.1 | 6.22 | +0.81% | 88,361 | 54,711,668 |
| 2024-11-06 | 6.19 | 6.25 | 6.1 | 6.17 | -0.64% | 91,575 | 56,686,307 |
| 2024-11-05 | 6.16 | 6.29 | 6.09 | 6.21 | +1.47% | 128,454 | 79,265,724 |
| 2024-11-04 | 6.26 | 6.3 | 6.06 | 6.12 | -3.32% | 133,032 | 81,370,002 |
| 2024-11-01 | 6.25 | 6.48 | 6.13 | 6.33 | +0.8% | 184,992 | 116,982,274 |
| 2024-10-31 | 6.2 | 6.4 | 6.18 | 6.28 | +1.78% | 158,032 | 99,474,147 |
| 2024-10-30 | 6.09 | 6.19 | 6.02 | 6.17 | +1.48% | 165,231 | 101,059,036 |
| 2024-10-29 | 6.25 | 6.5 | 6.02 | 6.08 | +0.16% | 309,445 | 191,943,902 |
| 2024-10-28 | 5.62 | 6.15 | 5.62 | 6.07 | +8.01% | 272,523 | 162,690,285 |
| 2024-10-25 | 5.46 | 5.72 | 5.46 | 5.62 | +2.93% | 98,715 | 55,474,037 |
| 2024-10-24 | 5.33 | 5.47 | 5.32 | 5.46 | +2.06% | 66,743 | 36,130,918 |
| 2024-10-23 | 5.35 | 5.43 | 5.33 | 5.35 | 0% | 62,178 | 33,435,914 |
| 2024-10-22 | 5.27 | 5.35 | 5.26 | 5.35 | +1.52% | 46,932 | 24,953,359 |
| 2024-10-21 | 5.33 | 5.35 | 5.25 | 5.27 | -0.75% | 73,028 | 38,576,471 |
| 2024-10-18 | 5.22 | 5.36 | 5.21 | 5.31 | +1.34% | 56,957 | 30,094,848 |
| 2024-10-17 | 5.38 | 5.4 | 5.24 | 5.24 | -2.06% | 43,186 | 22,928,663 |
| 2024-10-16 | 5.28 | 5.39 | 5.27 | 5.35 | +0.75% | 41,859 | 22,381,000 |
| 2024-10-15 | 5.38 | 5.44 | 5.3 | 5.31 | -1.85% | 46,153 | 24,786,421 |
| 2024-10-14 | 5.44 | 5.45 | 5.28 | 5.41 | +0.74% | 63,736 | 34,237,011 |
| 2024-10-11 | 5.47 | 5.51 | 5.33 | 5.37 | -2.54% | 54,810 | 29,643,942 |
| 2024-10-10 | 5.47 | 5.62 | 5.4 | 5.51 | +1.66% | 81,584 | 45,002,391 |
| 2024-10-09 | 5.8 | 5.8 | 5.41 | 5.42 | -7.51% | 133,819 | 74,999,042 |
| 2024-10-08 | 6.2 | 6.26 | 5.66 | 5.86 | +2.45% | 209,956 | 124,775,362 |
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：