股票概览
6.2
+0.81%
+0.05
6.14
开盘价
6.22
最高价
6.09
最低价
128,976
成交量
数据更新至: 2025-03-25
技术指标
6.19
MA5 (5日均线)
6.24
MA10 (10日均线)
6.16
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 | 6.14 | 6.22 | 6.09 | 6.2 | +0.81% | 128,976 | 79,487,822 |
| 2025-03-24 | 6.18 | 6.18 | 6.07 | 6.15 | -0.16% | 172,728 | 105,749,047 |
| 2025-03-21 | 6.19 | 6.25 | 6.11 | 6.16 | -0.96% | 201,663 | 124,626,273 |
| 2025-03-20 | 6.26 | 6.31 | 6.22 | 6.22 | -0.32% | 148,725 | 92,939,292 |
| 2025-03-19 | 6.25 | 6.28 | 6.21 | 6.24 | -0.32% | 144,100 | 90,122,492 |
| 2025-03-18 | 6.3 | 6.33 | 6.22 | 6.26 | -0.95% | 195,281 | 122,048,683 |
| 2025-03-17 | 6.35 | 6.4 | 6.32 | 6.32 | 0% | 313,727 | 199,551,866 |
| 2025-03-14 | 6.29 | 6.32 | 6.25 | 6.32 | +0.64% | 296,048 | 186,235,065 |
| 2025-03-13 | 6.26 | 6.35 | 6.23 | 6.28 | +0.48% | 298,044 | 187,261,393 |
| 2025-03-12 | 6.38 | 6.39 | 6.25 | 6.25 | -2.34% | 407,626 | 256,332,280 |
| 2025-03-11 | 6.08 | 6.44 | 6.06 | 6.4 | +4.23% | 726,080 | 459,541,699 |
| 2025-03-10 | 6.13 | 6.22 | 6.1 | 6.14 | +1.66% | 357,619 | 220,154,418 |
| 2025-03-07 | 6.01 | 6.08 | 6 | 6.04 | +0.17% | 186,128 | 112,486,386 |
| 2025-03-06 | 6.03 | 6.04 | 5.99 | 6.03 | 0% | 153,077 | 92,103,787 |
| 2025-03-05 | 6.1 | 6.13 | 6 | 6.03 | -0.5% | 117,353 | 70,868,592 |
| 2025-03-04 | 5.97 | 6.09 | 5.92 | 6.06 | +1.17% | 197,143 | 118,105,910 |
| 2025-03-03 | 5.95 | 6.05 | 5.95 | 5.99 | +0.17% | 127,444 | 76,493,780 |
| 2025-02-28 | 6.05 | 6.09 | 5.96 | 5.98 | -1.32% | 163,054 | 98,244,925 |
| 2025-02-27 | 6.09 | 6.1 | 6.02 | 6.06 | -0.49% | 155,677 | 94,234,712 |
| 2025-02-26 | 6.08 | 6.11 | 6.04 | 6.09 | +0.16% | 161,587 | 98,010,089 |
| 2025-02-25 | 6.04 | 6.15 | 6.01 | 6.08 | -0.33% | 191,728 | 116,558,041 |
| 2025-02-24 | 6.15 | 6.21 | 6.07 | 6.1 | +0.99% | 277,263 | 170,059,516 |
| 2025-02-21 | 6.04 | 6.1 | 6.02 | 6.04 | -0.17% | 187,572 | 113,514,512 |
| 2025-02-20 | 6.11 | 6.13 | 6.03 | 6.05 | -1.47% | 202,135 | 122,563,224 |
| 2025-02-19 | 5.91 | 6.24 | 5.89 | 6.14 | +3.89% | 393,244 | 237,802,040 |
| 2025-02-18 | 6.08 | 6.09 | 5.9 | 5.91 | -2.8% | 243,211 | 145,692,142 |
| 2025-02-17 | 6.02 | 6.1 | 5.96 | 6.08 | +0.5% | 244,455 | 147,454,992 |
| 2025-02-14 | 6.14 | 6.15 | 6.02 | 6.05 | -2.58% | 384,032 | 233,509,732 |
| 2025-02-13 | 5.86 | 6.25 | 5.85 | 6.21 | +5.79% | 712,371 | 437,019,298 |
| 2025-02-12 | 5.87 | 5.89 | 5.8 | 5.87 | -0.17% | 187,127 | 109,312,084 |
| 2025-02-11 | 5.93 | 5.97 | 5.87 | 5.88 | -1.34% | 194,990 | 114,932,288 |
| 2025-02-10 | 5.93 | 5.96 | 5.9 | 5.96 | +0.51% | 194,372 | 115,165,967 |
| 2025-02-07 | 5.88 | 5.98 | 5.86 | 5.93 | +0.51% | 274,342 | 162,512,002 |
| 2025-02-06 | 5.89 | 5.9 | 5.77 | 5.9 | +0.34% | 174,187 | 101,771,740 |
| 2025-02-05 | 5.93 | 5.94 | 5.85 | 5.88 | 0% | 122,068 | 71,815,525 |
| 2025-01-27 | 5.86 | 5.96 | 5.86 | 5.88 | +0.51% | 176,452 | 104,404,405 |
| 2025-01-24 | 5.74 | 5.86 | 5.7 | 5.85 | +1.56% | 184,300 | 106,309,644 |
| 2025-01-23 | 5.73 | 5.87 | 5.73 | 5.76 | +1.05% | 198,878 | 115,541,747 |
| 2025-01-22 | 5.78 | 5.8 | 5.69 | 5.7 | -1.72% | 107,435 | 61,420,586 |
| 2025-01-21 | 5.87 | 5.91 | 5.76 | 5.8 | -0.51% | 114,428 | 66,341,909 |
| 2025-01-20 | 5.84 | 5.87 | 5.78 | 5.83 | +0.52% | 127,940 | 74,578,077 |
| 2025-01-17 | 5.75 | 5.82 | 5.72 | 5.8 | +0.52% | 123,829 | 71,493,620 |
| 2025-01-16 | 5.76 | 5.84 | 5.74 | 5.77 | +0.17% | 140,221 | 81,257,640 |
| 2025-01-15 | 5.79 | 5.8 | 5.74 | 5.76 | -0.69% | 119,058 | 68,575,374 |
| 2025-01-14 | 5.63 | 5.81 | 5.63 | 5.8 | +2.65% | 187,141 | 107,420,178 |
| 2025-01-13 | 5.6 | 5.66 | 5.56 | 5.65 | 0% | 120,856 | 67,823,817 |
| 2025-01-10 | 5.81 | 5.82 | 5.65 | 5.65 | -3.25% | 149,365 | 85,592,248 |
| 2025-01-09 | 5.83 | 5.92 | 5.81 | 5.84 | +0.52% | 133,150 | 77,879,076 |
| 2025-01-08 | 5.86 | 5.89 | 5.7 | 5.81 | -1.86% | 181,119 | 105,110,776 |
| 2025-01-07 | 5.86 | 5.92 | 5.82 | 5.92 | +0.85% | 152,505 | 89,308,102 |
| 2025-01-06 | 5.88 | 5.94 | 5.76 | 5.87 | 0% | 173,841 | 101,662,510 |
| 2025-01-03 | 6.07 | 6.12 | 5.85 | 5.87 | -3.61% | 290,764 | 172,730,393 |
| 2025-01-02 | 6.23 | 6.31 | 6.06 | 6.09 | -1.77% | 296,737 | 184,029,739 |
| 2024-12-31 | 6.29 | 6.34 | 6.2 | 6.2 | -1.43% | 192,071 | 120,473,699 |
| 2024-12-30 | 6.36 | 6.39 | 6.24 | 6.29 | -1.26% | 203,744 | 128,194,591 |
| 2024-12-27 | 6.16 | 6.43 | 6.14 | 6.37 | +3.07% | 322,363 | 203,721,386 |
| 2024-12-26 | 6.18 | 6.25 | 6.14 | 6.18 | -0.16% | 154,977 | 95,811,413 |
| 2024-12-25 | 6.3 | 6.3 | 6.1 | 6.19 | -1.75% | 239,366 | 148,105,489 |
| 2024-12-24 | 6.26 | 6.3 | 6.24 | 6.3 | +0.8% | 182,423 | 114,412,257 |
| 2024-12-23 | 6.41 | 6.42 | 6.24 | 6.25 | -2.5% | 275,699 | 173,745,496 |
| 2024-12-20 | 6.43 | 6.48 | 6.38 | 6.41 | -0.31% | 231,506 | 148,924,849 |
| 2024-12-19 | 6.36 | 6.44 | 6.28 | 6.43 | +0.63% | 274,374 | 174,197,869 |
| 2024-12-18 | 6.47 | 6.5 | 6.36 | 6.39 | -1.24% | 333,265 | 213,647,526 |
| 2024-12-17 | 6.75 | 6.78 | 6.45 | 6.47 | -4.15% | 464,726 | 304,190,583 |
| 2024-12-16 | 6.75 | 6.85 | 6.71 | 6.75 | -0.59% | 310,035 | 210,025,625 |
| 2024-12-13 | 6.96 | 6.96 | 6.76 | 6.79 | -2.44% | 536,260 | 366,642,159 |
| 2024-12-12 | 6.81 | 6.97 | 6.74 | 6.96 | +2.2% | 693,180 | 476,915,482 |
| 2024-12-11 | 6.61 | 6.85 | 6.61 | 6.81 | +2.56% | 546,477 | 370,030,378 |
| 2024-12-10 | 6.76 | 6.79 | 6.62 | 6.64 | +0.45% | 452,081 | 303,163,090 |
| 2024-12-09 | 6.64 | 6.64 | 6.53 | 6.61 | -0.45% | 272,268 | 179,274,718 |
| 2024-12-06 | 6.54 | 6.65 | 6.53 | 6.64 | +1.37% | 259,215 | 171,281,650 |
| 2024-12-05 | 6.56 | 6.59 | 6.5 | 6.55 | -0.46% | 244,272 | 159,967,329 |
| 2024-12-04 | 6.74 | 6.76 | 6.54 | 6.58 | -3.09% | 402,554 | 267,655,067 |
| 2024-12-03 | 6.74 | 6.89 | 6.66 | 6.79 | +0.44% | 504,122 | 342,547,241 |
| 2024-12-02 | 6.55 | 6.78 | 6.53 | 6.76 | +2.74% | 478,320 | 321,426,613 |
| 2024-11-29 | 6.47 | 6.6 | 6.42 | 6.58 | +1.7% | 354,067 | 230,989,220 |
| 2024-11-28 | 6.45 | 6.52 | 6.39 | 6.47 | +0.62% | 272,180 | 175,763,092 |
| 2024-11-27 | 6.36 | 6.44 | 6.25 | 6.43 | +0.47% | 216,338 | 136,871,928 |
| 2024-11-26 | 6.43 | 6.47 | 6.36 | 6.4 | -0.16% | 194,326 | 124,749,939 |
| 2024-11-25 | 6.28 | 6.5 | 6.26 | 6.41 | +2.07% | 261,602 | 166,618,528 |
| 2024-11-22 | 6.56 | 6.56 | 6.26 | 6.28 | -4.41% | 333,662 | 213,906,443 |
| 2024-11-21 | 6.42 | 6.61 | 6.41 | 6.57 | +2.02% | 380,459 | 248,647,789 |
| 2024-11-20 | 6.36 | 6.47 | 6.33 | 6.44 | +0.63% | 248,361 | 159,150,361 |
| 2024-11-19 | 6.38 | 6.4 | 6.26 | 6.4 | +0.95% | 258,772 | 163,678,903 |
| 2024-11-18 | 6.48 | 6.56 | 6.32 | 6.34 | -2.46% | 369,264 | 236,976,590 |
| 2024-11-15 | 6.61 | 6.71 | 6.5 | 6.5 | -1.96% | 320,326 | 211,688,249 |
| 2024-11-14 | 6.82 | 6.92 | 6.63 | 6.63 | -4.19% | 409,340 | 276,174,331 |
| 2024-11-13 | 6.92 | 6.93 | 6.73 | 6.92 | -0.14% | 497,083 | 338,847,167 |
| 2024-11-12 | 6.87 | 7.1 | 6.86 | 6.93 | +1.17% | 842,626 | 589,633,576 |
| 2024-11-11 | 6.73 | 6.85 | 6.67 | 6.85 | +0.44% | 494,867 | 334,808,403 |
| 2024-11-08 | 7.06 | 7.1 | 6.78 | 6.82 | -2.29% | 780,469 | 537,069,407 |
| 2024-11-07 | 6.79 | 7.06 | 6.71 | 6.98 | +3.71% | 1,005,937 | 697,047,803 |
| 2024-11-06 | 6.49 | 6.79 | 6.48 | 6.73 | +3.22% | 875,721 | 584,250,335 |
| 2024-11-05 | 6.37 | 6.54 | 6.36 | 6.52 | +1.88% | 579,892 | 375,423,399 |
| 2024-11-04 | 6.28 | 6.43 | 6.2 | 6.4 | +1.75% | 376,044 | 239,009,793 |
| 2024-11-01 | 6.4 | 6.5 | 6.23 | 6.29 | -1.87% | 532,240 | 338,398,312 |
| 2024-10-31 | 6.43 | 6.46 | 6.36 | 6.41 | -0.93% | 522,421 | 334,322,897 |
| 2024-10-30 | 6.38 | 6.49 | 6.34 | 6.47 | +2.05% | 562,994 | 361,838,369 |
| 2024-10-29 | 6.6 | 6.63 | 6.32 | 6.34 | -4.23% | 706,934 | 453,729,483 |
| 2024-10-28 | 6.34 | 6.62 | 6.32 | 6.62 | +3.92% | 706,697 | 461,265,875 |
| 2024-10-25 | 6.27 | 6.4 | 6.26 | 6.37 | +1.27% | 395,397 | 251,121,753 |
| 2024-10-24 | 6.3 | 6.41 | 6.26 | 6.29 | -1.26% | 307,778 | 194,609,667 |
| 2024-10-23 | 6.5 | 6.55 | 6.35 | 6.37 | -1.24% | 577,159 | 369,311,316 |
| 2024-10-22 | 6.28 | 6.45 | 6.23 | 6.45 | +2.38% | 645,010 | 410,157,837 |
| 2024-10-21 | 6.23 | 6.38 | 6.21 | 6.3 | +1.61% | 554,570 | 347,672,177 |
| 2024-10-18 | 6.05 | 6.28 | 6.02 | 6.2 | +1.47% | 540,781 | 332,412,251 |
| 2024-10-17 | 6.23 | 6.28 | 6.1 | 6.11 | -1.93% | 453,366 | 279,516,287 |
| 2024-10-16 | 6.14 | 6.38 | 6.1 | 6.23 | 0% | 514,351 | 321,399,239 |
| 2024-10-15 | 6.19 | 6.36 | 6.12 | 6.23 | -0.64% | 583,289 | 365,295,012 |
| 2024-10-14 | 6.12 | 6.34 | 6.02 | 6.27 | +3.47% | 685,981 | 425,427,533 |
| 2024-10-11 | 6.45 | 6.45 | 6 | 6.06 | -8.46% | 1,171,758 | 722,713,639 |
| 2024-10-10 | 6.21 | 6.62 | 6.21 | 6.62 | +9.97% | 1,203,688 | 786,644,453 |
| 2024-10-09 | 6.64 | 6.64 | 6.01 | 6.02 | -9.2% | 878,713 | 550,952,317 |
| 2024-10-08 | 7.27 | 7.27 | 6.32 | 6.63 | +0.15% | 1,472,906 | 996,822,651 |
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：