股票概览
6.11
-0.16%
-0.01
6.1
开盘价
6.17
最高价
6.05
最低价
233,358
成交量
数据更新至: 2025-03-25
技术指标
6.16
MA5 (5日均线)
6.16
MA10 (10日均线)
6.06
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 | 6.1 | 6.17 | 6.05 | 6.11 | -0.16% | 233,358 | 142,619,675 |
| 2025-03-24 | 6.06 | 6.12 | 5.96 | 6.12 | +0.82% | 357,351 | 216,049,912 |
| 2025-03-21 | 6.16 | 6.21 | 6.06 | 6.07 | -2.25% | 411,747 | 252,125,741 |
| 2025-03-20 | 6.22 | 6.26 | 6.15 | 6.21 | -0.96% | 492,116 | 305,317,973 |
| 2025-03-19 | 6.24 | 6.45 | 6.12 | 6.27 | +0.8% | 706,632 | 444,570,023 |
| 2025-03-18 | 6.16 | 6.36 | 6.16 | 6.22 | +1.3% | 540,753 | 337,378,153 |
| 2025-03-17 | 6.19 | 6.25 | 6.11 | 6.14 | -0.16% | 334,866 | 206,409,624 |
| 2025-03-14 | 6.12 | 6.16 | 6.04 | 6.15 | +0.49% | 425,615 | 259,834,914 |
| 2025-03-13 | 6.16 | 6.28 | 6.08 | 6.12 | -1.61% | 549,706 | 338,324,226 |
| 2025-03-12 | 5.95 | 6.37 | 5.91 | 6.22 | +5.07% | 992,342 | 614,510,702 |
| 2025-03-11 | 5.9 | 5.94 | 5.87 | 5.92 | -0.67% | 211,096 | 124,501,575 |
| 2025-03-10 | 6.03 | 6.06 | 5.9 | 5.96 | -0.83% | 290,027 | 173,343,982 |
| 2025-03-07 | 6.03 | 6.17 | 5.98 | 6.01 | -0.66% | 401,313 | 242,848,287 |
| 2025-03-06 | 5.97 | 6.1 | 5.95 | 6.05 | +1.34% | 476,106 | 287,742,040 |
| 2025-03-05 | 5.89 | 6.05 | 5.87 | 5.97 | +1.7% | 455,656 | 271,597,724 |
| 2025-03-04 | 5.8 | 5.89 | 5.78 | 5.87 | +0.51% | 252,624 | 147,705,786 |
| 2025-03-03 | 5.85 | 5.92 | 5.82 | 5.84 | -0.34% | 298,072 | 175,045,452 |
| 2025-02-28 | 5.93 | 5.97 | 5.82 | 5.86 | -1.18% | 386,859 | 228,190,759 |
| 2025-02-27 | 6.12 | 6.14 | 5.9 | 5.93 | -2.15% | 542,175 | 324,916,292 |
| 2025-02-26 | 6.15 | 6.21 | 6.01 | 6.06 | +0.5% | 611,944 | 371,061,561 |
| 2025-02-25 | 6.18 | 6.25 | 6.02 | 6.03 | -4.29% | 1,531,223 | 938,053,167 |
| 2025-02-24 | 5.95 | 6.3 | 5.79 | 6.3 | +9.95% | 1,754,730 | 1,080,852,293 |
| 2025-02-21 | 5.55 | 5.75 | 5.49 | 5.73 | +3.62% | 630,620 | 356,072,918 |
| 2025-02-20 | 5.58 | 5.6 | 5.51 | 5.53 | -1.43% | 248,691 | 137,568,331 |
| 2025-02-19 | 5.52 | 5.63 | 5.5 | 5.61 | +1.63% | 311,179 | 172,862,369 |
| 2025-02-18 | 5.56 | 5.63 | 5.5 | 5.52 | -0.18% | 358,845 | 200,072,282 |
| 2025-02-17 | 5.56 | 5.59 | 5.52 | 5.53 | -0.54% | 313,119 | 173,702,467 |
| 2025-02-14 | 5.58 | 5.62 | 5.54 | 5.56 | -0.54% | 325,087 | 181,156,014 |
| 2025-02-13 | 5.63 | 5.83 | 5.55 | 5.59 | -0.36% | 626,639 | 353,295,354 |
| 2025-02-12 | 5.54 | 5.66 | 5.54 | 5.61 | +0.72% | 423,242 | 237,207,919 |
| 2025-02-11 | 5.7 | 5.73 | 5.49 | 5.57 | -2.79% | 610,201 | 339,453,573 |
| 2025-02-10 | 5.91 | 6 | 5.62 | 5.73 | -3.05% | 875,016 | 499,928,967 |
| 2025-02-07 | 5.69 | 6.16 | 5.58 | 5.91 | +2.96% | 1,272,229 | 752,045,542 |
| 2025-02-06 | 5.5 | 5.79 | 5.41 | 5.74 | +6.3% | 635,209 | 358,734,253 |
| 2025-02-05 | 5.38 | 5.47 | 5.34 | 5.4 | +0.19% | 161,773 | 87,515,528 |
| 2025-01-27 | 5.23 | 5.44 | 5.23 | 5.39 | +3.06% | 229,589 | 122,927,663 |
| 2025-01-24 | 5.16 | 5.23 | 5.16 | 5.23 | +0.97% | 138,407 | 71,896,834 |
| 2025-01-23 | 5.2 | 5.27 | 5.17 | 5.18 | +0.39% | 108,900 | 56,840,404 |
| 2025-01-22 | 5.15 | 5.18 | 5.1 | 5.16 | +0.19% | 91,255 | 46,951,180 |
| 2025-01-21 | 5.2 | 5.21 | 5.13 | 5.15 | -0.58% | 77,874 | 40,119,073 |
| 2025-01-20 | 5.2 | 5.25 | 5.17 | 5.18 | -0.19% | 103,637 | 53,845,935 |
| 2025-01-17 | 5.11 | 5.19 | 5.09 | 5.19 | +1.17% | 117,403 | 60,581,476 |
| 2025-01-16 | 5.13 | 5.2 | 5.1 | 5.13 | 0% | 139,100 | 71,627,490 |
| 2025-01-15 | 5.15 | 5.17 | 5.08 | 5.13 | -0.97% | 170,272 | 87,025,941 |
| 2025-01-14 | 5.08 | 5.18 | 5.07 | 5.18 | +2.17% | 156,363 | 80,219,010 |
| 2025-01-13 | 5.08 | 5.1 | 5.04 | 5.07 | -0.2% | 98,056 | 49,708,107 |
| 2025-01-10 | 5.09 | 5.13 | 5.07 | 5.08 | -0.59% | 108,722 | 55,387,436 |
| 2025-01-09 | 5.14 | 5.16 | 5.11 | 5.11 | -1.16% | 98,610 | 50,591,287 |
| 2025-01-08 | 5.24 | 5.25 | 5.11 | 5.17 | -1.15% | 176,304 | 91,108,552 |
| 2025-01-07 | 5.3 | 5.33 | 5.2 | 5.23 | -0.95% | 122,927 | 64,422,496 |
| 2025-01-06 | 5.23 | 5.31 | 5.21 | 5.28 | +0.76% | 124,714 | 65,591,080 |
| 2025-01-03 | 5.3 | 5.36 | 5.22 | 5.24 | -0.76% | 166,055 | 87,789,746 |
| 2025-01-02 | 5.4 | 5.43 | 5.23 | 5.28 | -2.22% | 172,679 | 92,105,353 |
| 2024-12-31 | 5.53 | 5.57 | 5.4 | 5.4 | -2.53% | 151,445 | 82,934,539 |
| 2024-12-30 | 5.64 | 5.65 | 5.52 | 5.54 | -1.77% | 127,992 | 71,259,030 |
| 2024-12-27 | 5.54 | 5.64 | 5.53 | 5.64 | +1.99% | 146,241 | 81,744,722 |
| 2024-12-26 | 5.6 | 5.62 | 5.52 | 5.53 | -1.25% | 132,234 | 73,485,181 |
| 2024-12-25 | 5.64 | 5.66 | 5.56 | 5.6 | -0.53% | 101,643 | 56,783,860 |
| 2024-12-24 | 5.59 | 5.65 | 5.56 | 5.63 | +0.9% | 99,629 | 56,065,922 |
| 2024-12-23 | 5.63 | 5.64 | 5.57 | 5.58 | -1.06% | 138,786 | 77,771,423 |
| 2024-12-20 | 5.73 | 5.78 | 5.64 | 5.64 | -1.74% | 187,145 | 106,178,040 |
| 2024-12-19 | 5.74 | 5.77 | 5.66 | 5.74 | -0.69% | 176,864 | 100,939,855 |
| 2024-12-18 | 5.76 | 5.86 | 5.76 | 5.78 | +0.35% | 239,615 | 139,268,482 |
| 2024-12-17 | 5.72 | 5.8 | 5.71 | 5.76 | +0.17% | 255,753 | 147,226,316 |
| 2024-12-16 | 5.67 | 5.77 | 5.67 | 5.75 | +1.41% | 191,457 | 109,735,312 |
| 2024-12-13 | 5.8 | 5.82 | 5.67 | 5.67 | -2.41% | 243,377 | 139,227,288 |
| 2024-12-12 | 5.78 | 5.82 | 5.71 | 5.81 | +0.69% | 233,983 | 135,309,981 |
| 2024-12-11 | 5.71 | 5.78 | 5.7 | 5.77 | +1.05% | 184,685 | 106,418,991 |
| 2024-12-10 | 5.81 | 5.83 | 5.7 | 5.71 | +0.18% | 233,197 | 134,056,459 |
| 2024-12-09 | 5.73 | 5.77 | 5.67 | 5.7 | -0.52% | 160,363 | 91,696,732 |
| 2024-12-06 | 5.62 | 5.73 | 5.6 | 5.73 | +1.96% | 258,452 | 146,618,099 |
| 2024-12-05 | 5.63 | 5.64 | 5.59 | 5.62 | -0.35% | 132,329 | 74,300,414 |
| 2024-12-04 | 5.69 | 5.7 | 5.62 | 5.64 | -1.23% | 136,409 | 77,176,638 |
| 2024-12-03 | 5.69 | 5.73 | 5.62 | 5.71 | +0.35% | 192,371 | 109,156,266 |
| 2024-12-02 | 5.65 | 5.69 | 5.6 | 5.69 | +1.07% | 204,751 | 115,605,979 |
| 2024-11-29 | 5.61 | 5.66 | 5.57 | 5.63 | +0.36% | 166,727 | 93,804,805 |
| 2024-11-28 | 5.65 | 5.68 | 5.59 | 5.61 | -0.88% | 125,731 | 70,893,158 |
| 2024-11-27 | 5.56 | 5.66 | 5.5 | 5.66 | +1.43% | 134,664 | 75,089,173 |
| 2024-11-26 | 5.57 | 5.64 | 5.54 | 5.58 | 0% | 129,869 | 72,585,378 |
| 2024-11-25 | 5.56 | 5.6 | 5.5 | 5.58 | +1.09% | 158,810 | 88,255,371 |
| 2024-11-22 | 5.69 | 5.71 | 5.52 | 5.52 | -2.82% | 227,781 | 127,919,193 |
| 2024-11-21 | 5.68 | 5.74 | 5.65 | 5.68 | -0.35% | 132,829 | 75,385,670 |
| 2024-11-20 | 5.7 | 5.71 | 5.63 | 5.7 | -0.35% | 164,814 | 93,464,663 |
| 2024-11-19 | 5.75 | 5.75 | 5.63 | 5.72 | +0.18% | 208,368 | 118,407,449 |
| 2024-11-18 | 5.74 | 5.8 | 5.69 | 5.71 | 0% | 226,532 | 130,400,973 |
| 2024-11-15 | 5.77 | 5.84 | 5.71 | 5.71 | -1.55% | 165,714 | 95,634,762 |
| 2024-11-14 | 5.87 | 5.89 | 5.75 | 5.8 | -1.53% | 238,981 | 138,759,024 |
| 2024-11-13 | 5.88 | 5.93 | 5.83 | 5.89 | -0.17% | 222,806 | 130,967,406 |
| 2024-11-12 | 5.98 | 5.99 | 5.84 | 5.9 | -0.51% | 318,266 | 188,223,509 |
| 2024-11-11 | 5.99 | 6.07 | 5.88 | 5.93 | -0.34% | 363,701 | 215,874,709 |
| 2024-11-08 | 5.91 | 6.03 | 5.8 | 5.95 | +0.85% | 492,434 | 290,482,467 |
| 2024-11-07 | 5.79 | 5.94 | 5.75 | 5.9 | +1.72% | 367,080 | 215,617,433 |
| 2024-11-06 | 5.78 | 5.85 | 5.71 | 5.8 | +0.35% | 307,926 | 177,965,448 |
| 2024-11-05 | 5.75 | 5.79 | 5.7 | 5.78 | +0.7% | 247,521 | 142,453,611 |
| 2024-11-04 | 5.69 | 5.78 | 5.69 | 5.74 | +0.88% | 178,212 | 102,168,260 |
| 2024-11-01 | 5.72 | 5.78 | 5.65 | 5.69 | -0.35% | 293,115 | 167,612,925 |
| 2024-10-31 | 5.7 | 5.81 | 5.69 | 5.71 | -0.7% | 264,104 | 151,541,261 |
| 2024-10-30 | 5.67 | 5.75 | 5.65 | 5.75 | +0.7% | 163,664 | 93,291,728 |
| 2024-10-29 | 5.88 | 5.88 | 5.68 | 5.71 | -2.23% | 221,391 | 127,158,227 |
| 2024-10-28 | 5.82 | 5.86 | 5.75 | 5.84 | +0.34% | 189,860 | 110,203,979 |
| 2024-10-25 | 5.7 | 5.86 | 5.67 | 5.82 | +1.93% | 220,362 | 127,462,466 |
| 2024-10-24 | 5.77 | 5.78 | 5.64 | 5.71 | -1.04% | 141,360 | 80,305,230 |
| 2024-10-23 | 5.62 | 5.88 | 5.61 | 5.77 | +2.3% | 329,874 | 190,198,688 |
| 2024-10-22 | 5.6 | 5.65 | 5.55 | 5.64 | +0.36% | 224,577 | 125,643,869 |
| 2024-10-21 | 5.8 | 5.81 | 5.58 | 5.62 | -1.4% | 243,785 | 138,058,194 |
| 2024-10-18 | 5.54 | 5.77 | 5.5 | 5.7 | +3.64% | 369,966 | 210,314,302 |
| 2024-10-17 | 5.58 | 5.61 | 5.49 | 5.5 | -1.43% | 154,402 | 85,442,496 |
| 2024-10-16 | 5.51 | 5.62 | 5.5 | 5.58 | 0% | 140,743 | 78,251,453 |
| 2024-10-15 | 5.69 | 5.7 | 5.54 | 5.58 | -2.45% | 176,106 | 98,908,998 |
| 2024-10-14 | 5.68 | 5.73 | 5.54 | 5.72 | +1.24% | 206,090 | 116,049,161 |
| 2024-10-11 | 5.79 | 5.83 | 5.61 | 5.65 | -2.25% | 175,129 | 99,837,877 |
| 2024-10-10 | 5.78 | 5.9 | 5.75 | 5.78 | +0.52% | 311,828 | 181,624,459 |
| 2024-10-09 | 6.08 | 6.08 | 5.68 | 5.75 | -4.8% | 402,138 | 234,890,326 |
| 2024-10-08 | 6.46 | 6.46 | 5.83 | 6.04 | +2.72% | 589,626 | 358,890,789 |
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：