股票概览
6.2
-0.8%
-0.05
6.24
开盘价
6.24
最高价
6.16
最低价
137,676
成交量
数据更新至: 2025-03-25
技术指标
6.31
MA5 (5日均线)
6.33
MA10 (10日均线)
6.33
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 | 6.24 | 6.24 | 6.16 | 6.2 | -0.8% | 137,676 | 85,272,843 |
| 2025-03-24 | 6.28 | 6.29 | 6.15 | 6.25 | -0.48% | 242,722 | 150,600,275 |
| 2025-03-21 | 6.37 | 6.41 | 6.25 | 6.28 | -1.72% | 242,166 | 153,401,321 |
| 2025-03-20 | 6.4 | 6.44 | 6.37 | 6.39 | -0.31% | 209,073 | 133,715,117 |
| 2025-03-19 | 6.39 | 6.46 | 6.38 | 6.41 | 0% | 259,019 | 166,029,309 |
| 2025-03-18 | 6.41 | 6.43 | 6.35 | 6.41 | +0.47% | 246,913 | 157,709,637 |
| 2025-03-17 | 6.42 | 6.44 | 6.36 | 6.38 | -0.62% | 295,537 | 188,792,812 |
| 2025-03-14 | 6.25 | 6.48 | 6.24 | 6.42 | +2.88% | 520,512 | 332,199,037 |
| 2025-03-13 | 6.29 | 6.37 | 6.19 | 6.24 | -0.95% | 243,704 | 152,565,224 |
| 2025-03-12 | 6.26 | 6.39 | 6.24 | 6.3 | +0.8% | 341,332 | 215,410,693 |
| 2025-03-11 | 6.15 | 6.25 | 6.14 | 6.25 | +0.48% | 194,164 | 120,402,417 |
| 2025-03-10 | 6.25 | 6.26 | 6.18 | 6.22 | -0.32% | 221,748 | 137,568,322 |
| 2025-03-07 | 6.36 | 6.37 | 6.21 | 6.24 | -2.19% | 317,138 | 198,943,003 |
| 2025-03-06 | 6.28 | 6.42 | 6.27 | 6.38 | +1.92% | 377,699 | 240,205,483 |
| 2025-03-05 | 6.27 | 6.28 | 6.18 | 6.26 | -0.16% | 260,289 | 162,203,674 |
| 2025-03-04 | 6.19 | 6.29 | 6.16 | 6.27 | +0.97% | 223,254 | 139,444,589 |
| 2025-03-03 | 6.28 | 6.37 | 6.18 | 6.21 | -1.11% | 327,098 | 205,382,557 |
| 2025-02-28 | 6.54 | 6.62 | 6.26 | 6.28 | -4.12% | 481,631 | 309,331,831 |
| 2025-02-27 | 6.54 | 6.6 | 6.39 | 6.55 | -0.3% | 461,084 | 299,687,045 |
| 2025-02-26 | 6.44 | 6.58 | 6.42 | 6.57 | +2.18% | 402,516 | 261,406,564 |
| 2025-02-25 | 6.48 | 6.5 | 6.41 | 6.43 | -1.83% | 276,958 | 178,908,074 |
| 2025-02-24 | 6.55 | 6.62 | 6.49 | 6.55 | -0.91% | 362,636 | 237,624,337 |
| 2025-02-21 | 6.47 | 6.64 | 6.39 | 6.61 | +2.32% | 502,353 | 328,600,857 |
| 2025-02-20 | 6.5 | 6.52 | 6.42 | 6.46 | -0.62% | 308,812 | 199,815,838 |
| 2025-02-19 | 6.46 | 6.56 | 6.44 | 6.5 | +0.46% | 364,351 | 236,724,766 |
| 2025-02-18 | 6.71 | 6.71 | 6.44 | 6.47 | -3.72% | 443,841 | 291,881,855 |
| 2025-02-17 | 6.75 | 6.8 | 6.67 | 6.72 | 0% | 413,456 | 278,482,900 |
| 2025-02-14 | 6.68 | 6.76 | 6.65 | 6.72 | 0% | 363,833 | 244,012,474 |
| 2025-02-13 | 6.8 | 6.87 | 6.67 | 6.72 | -0.88% | 532,038 | 358,946,899 |
| 2025-02-12 | 6.63 | 6.83 | 6.6 | 6.78 | +2.11% | 454,629 | 305,223,345 |
| 2025-02-11 | 6.68 | 6.7 | 6.56 | 6.64 | -0.75% | 397,037 | 262,906,686 |
| 2025-02-10 | 6.66 | 6.77 | 6.64 | 6.69 | +0.3% | 485,298 | 324,900,310 |
| 2025-02-07 | 6.55 | 6.83 | 6.5 | 6.67 | +1.83% | 740,286 | 492,646,073 |
| 2025-02-06 | 6.35 | 6.56 | 6.32 | 6.55 | +2.66% | 527,898 | 341,647,229 |
| 2025-02-05 | 6.4 | 6.45 | 6.33 | 6.38 | +0.16% | 336,983 | 215,344,126 |
| 2025-01-27 | 6.58 | 6.63 | 6.35 | 6.37 | -2.75% | 530,687 | 344,801,658 |
| 2025-01-24 | 6.51 | 6.58 | 6.48 | 6.55 | +0.61% | 477,258 | 311,993,501 |
| 2025-01-23 | 6.56 | 6.74 | 6.46 | 6.51 | +1.56% | 794,866 | 525,063,677 |
| 2025-01-22 | 6.38 | 6.48 | 6.35 | 6.41 | +0.16% | 381,026 | 244,499,636 |
| 2025-01-21 | 6.44 | 6.47 | 6.29 | 6.4 | +0.16% | 381,717 | 243,618,106 |
| 2025-01-20 | 6.48 | 6.52 | 6.35 | 6.39 | -0.31% | 503,402 | 323,660,918 |
| 2025-01-17 | 6.43 | 6.47 | 6.34 | 6.41 | -0.47% | 387,187 | 248,227,188 |
| 2025-01-16 | 6.37 | 6.56 | 6.32 | 6.44 | +1.58% | 601,501 | 387,790,644 |
| 2025-01-15 | 6.36 | 6.43 | 6.3 | 6.34 | -1.25% | 392,930 | 249,931,550 |
| 2025-01-14 | 6.07 | 6.44 | 6.07 | 6.42 | +5.77% | 747,302 | 470,400,998 |
| 2025-01-13 | 5.93 | 6.08 | 5.86 | 6.07 | +0.66% | 372,854 | 223,338,731 |
| 2025-01-10 | 6.22 | 6.28 | 6 | 6.03 | -2.9% | 432,807 | 265,951,829 |
| 2025-01-09 | 6.2 | 6.33 | 6.19 | 6.21 | -0.64% | 408,192 | 255,736,028 |
| 2025-01-08 | 6.29 | 6.35 | 6.06 | 6.25 | -2.04% | 713,741 | 441,705,209 |
| 2025-01-07 | 6.28 | 6.42 | 6.21 | 6.38 | +1.75% | 527,242 | 332,190,492 |
| 2025-01-06 | 6.29 | 6.43 | 6.21 | 6.27 | -1.88% | 512,028 | 322,917,703 |
| 2025-01-03 | 6.81 | 6.83 | 6.35 | 6.39 | -6.17% | 894,041 | 583,825,045 |
| 2025-01-02 | 7.15 | 7.3 | 6.7 | 6.81 | -7.35% | 1,300,939 | 916,007,086 |
| 2024-12-31 | 7.68 | 8 | 7.3 | 7.35 | -3.8% | 1,634,410 | 1,268,339,114 |
| 2024-12-30 | 7.6 | 7.76 | 7.53 | 7.64 | -1.29% | 864,549 | 659,222,649 |
| 2024-12-27 | 7.69 | 7.97 | 7.64 | 7.74 | -0.13% | 1,393,034 | 1,083,901,482 |
| 2024-12-26 | 7.48 | 8.16 | 7.45 | 7.75 | +4.17% | 1,700,255 | 1,328,332,976 |
| 2024-12-25 | 7.56 | 7.65 | 7.37 | 7.44 | -1.46% | 682,874 | 510,849,402 |
| 2024-12-24 | 7.35 | 7.55 | 7.32 | 7.55 | +1.34% | 918,516 | 685,142,262 |
| 2024-12-23 | 7.18 | 7.6 | 7.07 | 7.45 | +2.9% | 1,059,974 | 773,789,600 |
| 2024-12-20 | 7.02 | 7.3 | 7.01 | 7.24 | +3.13% | 703,747 | 507,088,710 |
| 2024-12-19 | 7 | 7.13 | 6.95 | 7.02 | -1.27% | 416,473 | 292,383,545 |
| 2024-12-18 | 7.22 | 7.24 | 7.04 | 7.11 | -0.97% | 526,561 | 376,173,876 |
| 2024-12-17 | 7.21 | 7.28 | 7.12 | 7.18 | -1.1% | 547,608 | 393,502,256 |
| 2024-12-16 | 7.42 | 7.45 | 7.23 | 7.26 | -3.46% | 653,012 | 476,327,489 |
| 2024-12-13 | 7.61 | 7.65 | 7.41 | 7.52 | -3.47% | 1,179,352 | 887,308,359 |
| 2024-12-12 | 7.35 | 8.04 | 7.33 | 7.79 | +6.13% | 1,825,132 | 1,403,490,330 |
| 2024-12-11 | 7.34 | 7.46 | 7.25 | 7.34 | -0.41% | 639,143 | 469,239,909 |
| 2024-12-10 | 7.44 | 7.68 | 7.36 | 7.37 | +2.5% | 1,230,387 | 918,241,271 |
| 2024-12-09 | 7.33 | 7.34 | 7.11 | 7.19 | -2.04% | 645,576 | 465,702,586 |
| 2024-12-06 | 7.31 | 7.44 | 7.15 | 7.34 | -0.14% | 1,026,471 | 750,321,707 |
| 2024-12-05 | 7.16 | 7.7 | 7.16 | 7.35 | +1.94% | 1,338,763 | 995,733,767 |
| 2024-12-04 | 7.49 | 7.49 | 7.16 | 7.21 | -6.61% | 1,657,686 | 1,212,281,900 |
| 2024-12-03 | 7.03 | 7.72 | 6.98 | 7.72 | +9.97% | 2,004,248 | 1,499,702,328 |
| 2024-12-02 | 6.67 | 7.12 | 6.64 | 7.02 | +4.46% | 700,186 | 488,050,811 |
| 2024-11-29 | 6.59 | 6.9 | 6.5 | 6.72 | +2.13% | 573,319 | 384,527,180 |
| 2024-11-28 | 6.56 | 6.66 | 6.5 | 6.58 | +0.3% | 349,641 | 230,152,176 |
| 2024-11-27 | 6.47 | 6.56 | 6.4 | 6.56 | +1.23% | 394,942 | 256,635,643 |
| 2024-11-26 | 6.46 | 6.59 | 6.44 | 6.48 | 0% | 258,497 | 168,333,398 |
| 2024-11-25 | 6.52 | 6.52 | 6.36 | 6.48 | -0.15% | 327,933 | 211,001,918 |
| 2024-11-22 | 6.83 | 6.87 | 6.49 | 6.49 | -5.53% | 432,920 | 289,418,593 |
| 2024-11-21 | 6.87 | 6.9 | 6.78 | 6.87 | +0.15% | 387,702 | 265,225,425 |
| 2024-11-20 | 6.76 | 6.89 | 6.68 | 6.86 | +1.03% | 389,471 | 265,441,527 |
| 2024-11-19 | 6.65 | 6.79 | 6.56 | 6.79 | +3.03% | 411,568 | 274,745,516 |
| 2024-11-18 | 6.76 | 6.83 | 6.54 | 6.59 | -1.64% | 447,355 | 298,228,651 |
| 2024-11-15 | 6.96 | 7.03 | 6.67 | 6.7 | -3.87% | 493,796 | 339,266,246 |
| 2024-11-14 | 7.12 | 7.18 | 6.94 | 6.97 | -2.38% | 419,075 | 295,694,548 |
| 2024-11-13 | 7.18 | 7.24 | 7.04 | 7.14 | -1.24% | 461,048 | 328,729,414 |
| 2024-11-12 | 7.42 | 7.42 | 7.14 | 7.23 | -2.56% | 695,120 | 505,867,112 |
| 2024-11-11 | 7.33 | 7.45 | 7.3 | 7.42 | +0.41% | 637,886 | 470,766,510 |
| 2024-11-08 | 7.96 | 7.96 | 7.38 | 7.39 | -5.26% | 1,362,796 | 1,027,642,149 |
| 2024-11-07 | 7.15 | 7.99 | 7.15 | 7.8 | +6.85% | 1,642,756 | 1,247,888,484 |
| 2024-11-06 | 7.48 | 7.7 | 7.21 | 7.3 | -2.67% | 1,592,585 | 1,182,068,053 |
| 2024-11-05 | 7.1 | 7.69 | 7 | 7.5 | +5.04% | 1,666,937 | 1,241,859,470 |
| 2024-11-04 | 7.05 | 7.31 | 6.86 | 7.14 | -3.12% | 1,853,665 | 1,314,239,326 |
| 2024-11-01 | 7.94 | 8.18 | 7.31 | 7.37 | -0.94% | 2,929,678 | 2,312,071,722 |
| 2024-10-31 | 6.77 | 7.44 | 6.7 | 7.44 | +10.06% | 1,254,701 | 915,359,369 |
| 2024-10-30 | 6.41 | 6.92 | 6.41 | 6.76 | +3.36% | 1,302,816 | 875,904,705 |
| 2024-10-29 | 6.53 | 7.08 | 6.5 | 6.54 | -1.21% | 1,225,241 | 825,340,950 |
| 2024-10-28 | 6.36 | 6.92 | 6.3 | 6.62 | +5.25% | 1,366,704 | 909,837,661 |
| 2024-10-25 | 6.08 | 6.37 | 6.07 | 6.29 | +3.8% | 726,190 | 453,484,938 |
| 2024-10-24 | 5.97 | 6.1 | 5.96 | 6.06 | +0.66% | 359,733 | 216,521,197 |
| 2024-10-23 | 6.05 | 6.17 | 5.97 | 6.02 | -0.17% | 539,758 | 327,320,456 |
| 2024-10-22 | 5.94 | 6.06 | 5.94 | 6.03 | +1.34% | 384,404 | 230,080,987 |
| 2024-10-21 | 6.06 | 6.07 | 5.93 | 5.95 | -2.46% | 619,979 | 371,607,406 |
| 2024-10-18 | 5.84 | 6.36 | 5.8 | 6.1 | +4.1% | 921,331 | 557,263,829 |
| 2024-10-17 | 5.96 | 6.04 | 5.86 | 5.86 | -1.51% | 403,717 | 240,207,465 |
| 2024-10-16 | 5.84 | 6.09 | 5.8 | 5.95 | +0.68% | 473,197 | 281,781,557 |
| 2024-10-15 | 5.97 | 6.1 | 5.89 | 5.91 | -2.96% | 519,317 | 311,984,219 |
| 2024-10-14 | 6.11 | 6.15 | 5.76 | 6.09 | +3.22% | 809,267 | 484,031,694 |
| 2024-10-11 | 6 | 6.15 | 5.8 | 5.9 | -3.12% | 648,567 | 388,385,898 |
| 2024-10-10 | 6.54 | 6.57 | 5.96 | 6.09 | -4.99% | 1,008,487 | 621,353,761 |
| 2024-10-09 | 6.82 | 7.04 | 6.41 | 6.41 | -9.97% | 1,384,347 | 922,708,049 |
| 2024-10-08 | 7.12 | 7.12 | 6.7 | 7.12 | +10.05% | 1,429,626 | 1,008,044,574 |
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：