股票概览
6.19
+0.98%
+0.06
6.1
开盘价
6.2
最高价
6.07
最低价
33,428
成交量
数据更新至: 2025-03-25
技术指标
6.30
MA5 (5日均线)
6.35
MA10 (10日均线)
6.38
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 | 6.2 | 6.07 | 6.19 | +0.98% | 33,428 | 20,481,240 |
| 2025-03-24 | 6.32 | 6.38 | 5.99 | 6.13 | -2.7% | 101,788 | 62,709,542 |
| 2025-03-21 | 6.42 | 6.5 | 6.3 | 6.3 | -2.48% | 83,688 | 53,500,858 |
| 2025-03-20 | 6.43 | 6.47 | 6.4 | 6.46 | +0.62% | 47,913 | 30,852,799 |
| 2025-03-19 | 6.43 | 6.5 | 6.39 | 6.42 | -0.62% | 58,335 | 37,553,036 |
| 2025-03-18 | 6.49 | 6.5 | 6.41 | 6.46 | +0.16% | 51,336 | 33,128,276 |
| 2025-03-17 | 6.52 | 6.58 | 6.43 | 6.45 | -0.62% | 81,625 | 52,949,574 |
| 2025-03-14 | 6.3 | 6.49 | 6.27 | 6.49 | +3.02% | 108,149 | 69,403,420 |
| 2025-03-13 | 6.32 | 6.35 | 6.22 | 6.3 | -0.32% | 56,405 | 35,366,437 |
| 2025-03-12 | 6.38 | 6.4 | 6.31 | 6.32 | -0.78% | 55,195 | 35,033,863 |
| 2025-03-11 | 6.36 | 6.41 | 6.29 | 6.37 | -0.78% | 67,532 | 42,795,457 |
| 2025-03-10 | 6.36 | 6.47 | 6.34 | 6.42 | +0.94% | 66,308 | 42,493,915 |
| 2025-03-07 | 6.55 | 6.56 | 6.32 | 6.36 | -2.6% | 90,329 | 57,932,940 |
| 2025-03-06 | 6.35 | 6.53 | 6.3 | 6.53 | +2.35% | 103,874 | 66,919,679 |
| 2025-03-05 | 6.39 | 6.43 | 6.24 | 6.38 | -0.78% | 77,220 | 48,799,276 |
| 2025-03-04 | 6.25 | 6.43 | 6.21 | 6.43 | +2.88% | 78,611 | 49,728,227 |
| 2025-03-03 | 6.43 | 6.48 | 6.24 | 6.25 | -2.5% | 112,701 | 71,504,948 |
| 2025-02-28 | 6.59 | 6.68 | 6.38 | 6.41 | -1.38% | 166,647 | 108,513,395 |
| 2025-02-27 | 6.34 | 6.63 | 6.31 | 6.5 | +2.36% | 200,018 | 130,216,160 |
| 2025-02-26 | 6.25 | 6.35 | 6.25 | 6.35 | +1.28% | 58,889 | 37,096,663 |
| 2025-02-25 | 6.3 | 6.37 | 6.2 | 6.27 | -0.79% | 65,818 | 41,375,298 |
| 2025-02-24 | 6.26 | 6.36 | 6.23 | 6.32 | +0.48% | 68,376 | 43,069,911 |
| 2025-02-21 | 6.35 | 6.39 | 6.21 | 6.29 | -0.79% | 83,953 | 52,641,272 |
| 2025-02-20 | 6.3 | 6.43 | 6.28 | 6.34 | +0.32% | 72,042 | 45,822,572 |
| 2025-02-19 | 6.26 | 6.32 | 6.2 | 6.32 | +1.28% | 75,465 | 47,234,197 |
| 2025-02-18 | 6.55 | 6.55 | 6.2 | 6.24 | -4.88% | 120,007 | 76,178,789 |
| 2025-02-17 | 6.5 | 6.64 | 6.45 | 6.56 | +1.08% | 123,673 | 81,227,334 |
| 2025-02-14 | 6.41 | 6.54 | 6.41 | 6.49 | +1.41% | 102,262 | 66,393,978 |
| 2025-02-13 | 6.48 | 6.52 | 6.37 | 6.4 | -1.54% | 109,450 | 70,514,685 |
| 2025-02-12 | 6.49 | 6.54 | 6.44 | 6.5 | +0.31% | 105,100 | 68,172,340 |
| 2025-02-11 | 6.62 | 6.65 | 6.47 | 6.48 | -2.7% | 134,007 | 87,099,203 |
| 2025-02-10 | 6.57 | 6.7 | 6.54 | 6.66 | +1.22% | 176,473 | 116,764,201 |
| 2025-02-07 | 6.58 | 6.65 | 6.47 | 6.58 | -0.75% | 235,781 | 154,600,637 |
| 2025-02-06 | 6.39 | 6.68 | 6.3 | 6.63 | +3.27% | 249,184 | 162,735,130 |
| 2025-02-05 | 6.36 | 6.5 | 6.33 | 6.42 | +1.1% | 168,943 | 108,229,261 |
| 2025-01-27 | 6.4 | 6.56 | 6.34 | 6.35 | -0.78% | 170,791 | 109,861,832 |
| 2025-01-24 | 6.56 | 6.7 | 6.34 | 6.4 | -1.54% | 429,553 | 279,002,078 |
| 2025-01-23 | 6.01 | 6.5 | 5.98 | 6.5 | +9.98% | 146,189 | 93,605,645 |
| 2025-01-22 | 5.99 | 6.02 | 5.88 | 5.91 | -1.34% | 65,209 | 38,769,500 |
| 2025-01-21 | 6.12 | 6.14 | 5.96 | 5.99 | -1.96% | 95,788 | 57,741,063 |
| 2025-01-20 | 6.09 | 6.14 | 6.02 | 6.11 | +0.33% | 120,660 | 73,521,603 |
| 2025-01-17 | 6.22 | 6.25 | 6.06 | 6.09 | -2.87% | 258,011 | 158,195,617 |
| 2025-01-16 | 5.69 | 6.27 | 5.65 | 6.27 | +10% | 258,849 | 155,506,794 |
| 2025-01-15 | 5.65 | 5.76 | 5.57 | 5.7 | +1.06% | 84,601 | 47,983,602 |
| 2025-01-14 | 5.45 | 5.64 | 5.42 | 5.64 | +4.44% | 73,305 | 40,604,981 |
| 2025-01-13 | 5.35 | 5.4 | 5.2 | 5.4 | -0.18% | 59,045 | 31,391,488 |
| 2025-01-10 | 5.62 | 5.65 | 5.41 | 5.41 | -4.08% | 73,825 | 40,661,858 |
| 2025-01-09 | 5.63 | 5.72 | 5.58 | 5.64 | -0.88% | 68,535 | 38,754,341 |
| 2025-01-08 | 5.58 | 5.71 | 5.49 | 5.69 | +1.43% | 98,993 | 55,820,169 |
| 2025-01-07 | 5.58 | 5.63 | 5.44 | 5.61 | +0.9% | 90,461 | 49,892,525 |
| 2025-01-06 | 5.44 | 5.65 | 5.31 | 5.56 | +1.65% | 106,184 | 58,762,968 |
| 2025-01-03 | 5.72 | 5.74 | 5.45 | 5.47 | -4.04% | 107,354 | 60,182,070 |
| 2025-01-02 | 5.85 | 5.89 | 5.64 | 5.7 | -1.72% | 106,341 | 61,446,923 |
| 2024-12-31 | 5.96 | 5.99 | 5.76 | 5.8 | -2.68% | 91,139 | 53,478,027 |
| 2024-12-30 | 6.05 | 6.05 | 5.88 | 5.96 | -1.65% | 100,299 | 59,611,548 |
| 2024-12-27 | 5.96 | 6.15 | 5.94 | 6.06 | +1.68% | 130,059 | 78,875,845 |
| 2024-12-26 | 5.93 | 5.99 | 5.92 | 5.96 | +0.17% | 114,271 | 68,118,796 |
| 2024-12-25 | 6.18 | 6.27 | 5.89 | 5.95 | -3.41% | 176,982 | 106,355,220 |
| 2024-12-24 | 6.2 | 6.24 | 6.07 | 6.16 | -0.32% | 142,226 | 87,482,228 |
| 2024-12-23 | 6.51 | 6.52 | 6.14 | 6.18 | -5.5% | 208,030 | 130,435,370 |
| 2024-12-20 | 6.6 | 6.7 | 6.49 | 6.54 | -0.61% | 226,302 | 148,592,693 |
| 2024-12-19 | 6.9 | 7 | 6.45 | 6.58 | -5.87% | 348,909 | 230,478,481 |
| 2024-12-18 | 6.75 | 7.25 | 6.73 | 6.99 | -5.8% | 500,704 | 350,042,845 |
| 2024-12-17 | 8.45 | 8.58 | 7.42 | 7.42 | -9.95% | 622,033 | 484,816,856 |
| 2024-12-16 | 7.29 | 8.24 | 7.19 | 8.24 | +10.01% | 682,589 | 530,041,691 |
| 2024-12-13 | 7.19 | 7.49 | 6.84 | 7.49 | +9.99% | 816,844 | 584,314,767 |
| 2024-12-12 | 6.2 | 6.81 | 6.13 | 6.81 | +10.02% | 191,912 | 125,774,916 |
| 2024-12-11 | 6.09 | 6.21 | 6.05 | 6.19 | +2.82% | 115,580 | 71,280,098 |
| 2024-12-10 | 6.2 | 6.25 | 6.01 | 6.02 | -0.17% | 74,661 | 45,564,959 |
| 2024-12-09 | 6.13 | 6.15 | 5.99 | 6.03 | -1.15% | 68,423 | 41,576,979 |
| 2024-12-06 | 6.02 | 6.12 | 5.94 | 6.1 | +1.33% | 78,445 | 47,261,710 |
| 2024-12-05 | 6.06 | 6.07 | 5.91 | 6.02 | +0.33% | 67,204 | 40,239,287 |
| 2024-12-04 | 6.12 | 6.13 | 5.97 | 6 | -2.12% | 88,850 | 53,796,603 |
| 2024-12-03 | 6.28 | 6.28 | 6.11 | 6.13 | -2.7% | 150,923 | 93,015,538 |
| 2024-12-02 | 6.19 | 6.4 | 6.19 | 6.3 | +1.61% | 164,591 | 103,563,435 |
| 2024-11-29 | 6.17 | 6.28 | 6.07 | 6.2 | +0.32% | 89,656 | 55,442,332 |
| 2024-11-28 | 6.06 | 6.27 | 6.03 | 6.18 | +1.98% | 116,230 | 71,589,422 |
| 2024-11-27 | 5.95 | 6.07 | 5.79 | 6.06 | +1.85% | 59,497 | 35,292,250 |
| 2024-11-26 | 5.88 | 6.04 | 5.86 | 5.95 | +1.36% | 54,287 | 32,451,677 |
| 2024-11-25 | 5.76 | 5.92 | 5.76 | 5.87 | +2.09% | 46,172 | 27,019,499 |
| 2024-11-22 | 6.04 | 6.08 | 5.75 | 5.75 | -4.8% | 66,412 | 39,130,138 |
| 2024-11-21 | 6.08 | 6.08 | 5.96 | 6.04 | -0.66% | 49,048 | 29,482,079 |
| 2024-11-20 | 5.88 | 6.08 | 5.84 | 6.08 | +3.23% | 81,405 | 48,987,052 |
| 2024-11-19 | 5.77 | 5.89 | 5.73 | 5.89 | +2.79% | 47,775 | 27,785,309 |
| 2024-11-18 | 5.8 | 5.89 | 5.7 | 5.73 | -1.21% | 58,229 | 33,751,309 |
| 2024-11-15 | 5.94 | 6.01 | 5.8 | 5.8 | -2.19% | 73,246 | 43,358,025 |
| 2024-11-14 | 6.12 | 6.16 | 5.92 | 5.93 | -3.1% | 79,415 | 47,656,719 |
| 2024-11-13 | 6.21 | 6.27 | 6.03 | 6.12 | -0.49% | 81,128 | 49,824,199 |
| 2024-11-12 | 6.18 | 6.31 | 6.09 | 6.15 | -0.49% | 103,529 | 64,478,379 |
| 2024-11-11 | 6.17 | 6.19 | 6.02 | 6.18 | +0.65% | 90,864 | 55,377,073 |
| 2024-11-08 | 6.31 | 6.33 | 6.1 | 6.14 | -1.6% | 82,044 | 50,796,620 |
| 2024-11-07 | 6.06 | 6.27 | 6.02 | 6.24 | +2.8% | 104,527 | 64,720,588 |
| 2024-11-06 | 6.06 | 6.21 | 5.99 | 6.07 | +1.17% | 105,697 | 64,392,367 |
| 2024-11-05 | 5.98 | 6.04 | 5.88 | 6 | +0.5% | 91,207 | 54,658,081 |
| 2024-11-04 | 5.89 | 6 | 5.85 | 5.97 | +1.02% | 56,471 | 33,571,968 |
| 2024-11-01 | 5.98 | 6.06 | 5.82 | 5.91 | -1.17% | 80,968 | 48,006,480 |
| 2024-10-31 | 5.87 | 6.01 | 5.83 | 5.98 | +1.53% | 69,792 | 41,561,071 |
| 2024-10-30 | 5.91 | 5.94 | 5.8 | 5.89 | -0.67% | 61,334 | 35,956,258 |
| 2024-10-29 | 6.02 | 6.05 | 5.86 | 5.93 | -1.5% | 76,627 | 45,346,488 |
| 2024-10-28 | 5.83 | 6.05 | 5.82 | 6.02 | +3.44% | 96,920 | 57,987,923 |
| 2024-10-25 | 5.72 | 5.82 | 5.72 | 5.82 | +1.93% | 66,592 | 38,540,030 |
| 2024-10-24 | 5.72 | 5.8 | 5.69 | 5.71 | -0.17% | 54,704 | 31,375,273 |
| 2024-10-23 | 5.76 | 5.83 | 5.68 | 5.72 | -0.69% | 66,087 | 37,967,545 |
| 2024-10-22 | 5.63 | 5.81 | 5.63 | 5.76 | +2.13% | 94,018 | 53,969,327 |
| 2024-10-21 | 5.67 | 5.69 | 5.53 | 5.64 | +0.18% | 88,026 | 49,510,620 |
| 2024-10-18 | 5.53 | 5.72 | 5.48 | 5.63 | +1.81% | 90,150 | 50,597,499 |
| 2024-10-17 | 5.57 | 5.63 | 5.48 | 5.53 | -0.72% | 60,028 | 33,306,409 |
| 2024-10-16 | 5.54 | 5.63 | 5.49 | 5.57 | +0.18% | 60,754 | 33,758,438 |
| 2024-10-15 | 5.65 | 5.72 | 5.55 | 5.56 | -1.94% | 69,241 | 38,980,784 |
| 2024-10-14 | 5.62 | 5.7 | 5.45 | 5.67 | +0.71% | 85,785 | 48,054,691 |
| 2024-10-11 | 5.82 | 5.93 | 5.53 | 5.63 | -4.25% | 96,369 | 55,020,643 |
| 2024-10-10 | 6.07 | 6.21 | 5.8 | 5.88 | -3.13% | 145,484 | 87,105,882 |
| 2024-10-09 | 6.42 | 6.55 | 6.07 | 6.07 | -9.94% | 208,353 | 130,742,371 |
| 2024-10-08 | 6.74 | 6.74 | 6.13 | 6.74 | +9.95% | 359,313 | 236,905,694 |
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：