股票概览
6.09
+0.33%
+0.02
6.08
开盘价
6.13
最高价
6.06
最低价
215,088
成交量
数据更新至: 2025-03-25
技术指标
6.04
MA5 (5日均线)
6.06
MA10 (10日均线)
6.11
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 | 6.08 | 6.13 | 6.06 | 6.09 | +0.33% | 215,088 | 131,181,837 |
| 2025-03-24 | 5.96 | 6.08 | 5.96 | 6.07 | +1.85% | 309,496 | 186,315,201 |
| 2025-03-21 | 6.04 | 6.06 | 5.95 | 5.96 | -1.49% | 278,177 | 166,986,610 |
| 2025-03-20 | 6.02 | 6.08 | 6 | 6.05 | +0.17% | 282,866 | 170,835,967 |
| 2025-03-19 | 5.99 | 6.05 | 5.9 | 6.04 | +0.83% | 410,415 | 245,539,550 |
| 2025-03-18 | 6.03 | 6.05 | 5.98 | 5.99 | -0.66% | 262,839 | 157,775,484 |
| 2025-03-17 | 6.03 | 6.06 | 5.96 | 6.03 | -0.17% | 359,768 | 216,727,029 |
| 2025-03-14 | 6.03 | 6.09 | 5.98 | 6.04 | -0.49% | 584,005 | 352,229,669 |
| 2025-03-13 | 6.28 | 6.29 | 5.99 | 6.07 | -3.04% | 675,938 | 412,934,268 |
| 2025-03-12 | 6.35 | 6.42 | 6.25 | 6.26 | -1.88% | 311,445 | 196,629,767 |
| 2025-03-11 | 6.16 | 6.4 | 6.16 | 6.38 | +2.74% | 341,029 | 215,187,717 |
| 2025-03-10 | 6.25 | 6.31 | 6.17 | 6.21 | -1.43% | 266,126 | 165,514,253 |
| 2025-03-07 | 6.27 | 6.42 | 6.24 | 6.3 | +0.96% | 383,627 | 242,369,489 |
| 2025-03-06 | 6.18 | 6.28 | 6.14 | 6.24 | +0.48% | 331,178 | 205,917,892 |
| 2025-03-05 | 6.08 | 6.21 | 6.06 | 6.21 | +2.31% | 290,704 | 179,424,335 |
| 2025-03-04 | 6 | 6.1 | 5.97 | 6.07 | +1.34% | 288,661 | 174,753,000 |
| 2025-03-03 | 6.02 | 6.06 | 5.92 | 5.99 | -0.5% | 384,829 | 229,999,607 |
| 2025-02-28 | 6.07 | 6.12 | 5.99 | 6.02 | -1.15% | 289,295 | 175,002,041 |
| 2025-02-27 | 6 | 6.11 | 5.99 | 6.09 | +1.67% | 315,613 | 191,483,658 |
| 2025-02-26 | 5.85 | 6.06 | 5.85 | 5.99 | +1.7% | 345,674 | 206,658,672 |
| 2025-02-25 | 5.87 | 5.98 | 5.84 | 5.89 | +0.17% | 256,686 | 151,963,666 |
| 2025-02-24 | 5.83 | 5.96 | 5.8 | 5.88 | +0.34% | 367,163 | 215,628,843 |
| 2025-02-21 | 5.93 | 5.96 | 5.82 | 5.86 | -1.18% | 407,067 | 239,086,401 |
| 2025-02-20 | 5.92 | 6.02 | 5.89 | 5.93 | -0.17% | 327,942 | 195,239,752 |
| 2025-02-19 | 5.97 | 6.01 | 5.88 | 5.94 | -0.67% | 311,219 | 184,664,899 |
| 2025-02-18 | 5.77 | 6.11 | 5.76 | 5.98 | +3.28% | 638,322 | 380,778,348 |
| 2025-02-17 | 5.76 | 5.82 | 5.7 | 5.79 | -0.34% | 275,966 | 158,719,068 |
| 2025-02-14 | 5.77 | 5.83 | 5.71 | 5.81 | +0.69% | 232,759 | 134,104,443 |
| 2025-02-13 | 5.81 | 5.83 | 5.76 | 5.77 | -0.86% | 237,074 | 137,165,679 |
| 2025-02-12 | 5.8 | 5.88 | 5.72 | 5.82 | 0% | 245,069 | 142,313,710 |
| 2025-02-11 | 5.71 | 5.92 | 5.69 | 5.82 | +1.57% | 520,275 | 301,802,941 |
| 2025-02-10 | 5.86 | 5.9 | 5.7 | 5.73 | -2.55% | 458,913 | 264,588,709 |
| 2025-02-07 | 5.81 | 5.88 | 5.73 | 5.88 | +1.03% | 405,193 | 235,357,174 |
| 2025-02-06 | 5.68 | 5.84 | 5.68 | 5.82 | +3.37% | 468,720 | 270,250,000 |
| 2025-02-05 | 5.78 | 5.82 | 5.61 | 5.63 | -2.6% | 329,080 | 186,801,798 |
| 2025-01-27 | 5.55 | 5.85 | 5.54 | 5.78 | +4.9% | 585,887 | 336,901,070 |
| 2025-01-24 | 5.4 | 5.54 | 5.37 | 5.51 | +1.1% | 267,616 | 146,551,789 |
| 2025-01-23 | 5.36 | 5.53 | 5.33 | 5.45 | +0.55% | 328,414 | 178,359,521 |
| 2025-01-22 | 5.59 | 5.6 | 5.39 | 5.42 | -2.87% | 289,362 | 157,321,952 |
| 2025-01-21 | 5.61 | 5.64 | 5.56 | 5.58 | -0.36% | 160,442 | 89,749,720 |
| 2025-01-20 | 5.61 | 5.69 | 5.55 | 5.6 | 0% | 240,861 | 135,457,662 |
| 2025-01-17 | 5.63 | 5.73 | 5.58 | 5.6 | -0.71% | 331,500 | 187,089,863 |
| 2025-01-16 | 5.48 | 5.64 | 5.44 | 5.64 | +3.87% | 431,455 | 240,129,570 |
| 2025-01-15 | 5.39 | 5.52 | 5.37 | 5.43 | +0.93% | 273,411 | 149,065,001 |
| 2025-01-14 | 5.32 | 5.41 | 5.29 | 5.38 | +0.94% | 237,057 | 127,419,244 |
| 2025-01-13 | 5.31 | 5.34 | 5.18 | 5.33 | -0.19% | 303,011 | 159,765,522 |
| 2025-01-10 | 5.41 | 5.44 | 5.28 | 5.34 | -1.29% | 215,984 | 115,577,257 |
| 2025-01-09 | 5.49 | 5.49 | 5.39 | 5.41 | -1.46% | 224,434 | 121,843,113 |
| 2025-01-08 | 5.42 | 5.51 | 5.39 | 5.49 | +1.48% | 284,132 | 155,020,262 |
| 2025-01-07 | 5.44 | 5.48 | 5.36 | 5.41 | -0.73% | 237,012 | 128,636,526 |
| 2025-01-06 | 5.39 | 5.47 | 5.35 | 5.45 | +0.93% | 348,590 | 188,773,503 |
| 2025-01-03 | 5.49 | 5.54 | 5.39 | 5.4 | -1.46% | 228,660 | 124,439,964 |
| 2025-01-02 | 5.62 | 5.66 | 5.42 | 5.48 | -1.97% | 280,539 | 155,451,996 |
| 2024-12-31 | 5.65 | 5.7 | 5.59 | 5.59 | -1.06% | 347,797 | 196,426,166 |
| 2024-12-30 | 5.53 | 5.66 | 5.53 | 5.65 | +1.62% | 360,398 | 202,267,469 |
| 2024-12-27 | 5.56 | 5.6 | 5.4 | 5.56 | +0.18% | 354,747 | 195,362,559 |
| 2024-12-26 | 5.57 | 5.59 | 5.48 | 5.55 | -0.36% | 304,060 | 168,231,760 |
| 2024-12-25 | 5.41 | 5.59 | 5.37 | 5.57 | +2.96% | 370,407 | 203,451,291 |
| 2024-12-24 | 5.37 | 5.45 | 5.35 | 5.41 | +0.74% | 286,746 | 154,966,187 |
| 2024-12-23 | 5.28 | 5.43 | 5.27 | 5.37 | +1.9% | 374,029 | 200,678,098 |
| 2024-12-20 | 5.29 | 5.36 | 5.25 | 5.27 | -0.38% | 236,261 | 125,214,898 |
| 2024-12-19 | 5.29 | 5.35 | 5.22 | 5.29 | -0.75% | 261,450 | 137,840,404 |
| 2024-12-18 | 5.23 | 5.37 | 5.21 | 5.33 | +2.3% | 308,283 | 163,591,404 |
| 2024-12-17 | 5.26 | 5.28 | 5.19 | 5.21 | -0.95% | 275,361 | 143,941,036 |
| 2024-12-16 | 5.26 | 5.32 | 5.23 | 5.26 | -0.19% | 306,689 | 161,710,316 |
| 2024-12-13 | 5.33 | 5.39 | 5.25 | 5.27 | -1.31% | 364,022 | 192,772,491 |
| 2024-12-12 | 5.25 | 5.37 | 5.22 | 5.34 | +1.91% | 341,216 | 181,469,900 |
| 2024-12-11 | 5.28 | 5.31 | 5.22 | 5.24 | -1.13% | 292,535 | 153,763,810 |
| 2024-12-10 | 5.36 | 5.37 | 5.26 | 5.3 | +0.19% | 312,010 | 165,240,828 |
| 2024-12-09 | 5.23 | 5.31 | 5.21 | 5.29 | +0.95% | 243,242 | 128,257,291 |
| 2024-12-06 | 5.21 | 5.29 | 5.2 | 5.24 | +0.58% | 284,588 | 149,211,683 |
| 2024-12-05 | 5.15 | 5.23 | 5.14 | 5.21 | +0.97% | 235,304 | 122,130,162 |
| 2024-12-04 | 5.16 | 5.19 | 5.12 | 5.16 | -0.19% | 226,168 | 116,537,997 |
| 2024-12-03 | 5.1 | 5.18 | 5.06 | 5.17 | +1.57% | 338,744 | 173,279,134 |
| 2024-12-02 | 5.16 | 5.16 | 5.08 | 5.09 | -0.97% | 333,189 | 169,905,049 |
| 2024-11-29 | 5.16 | 5.21 | 5.13 | 5.14 | 0% | 295,840 | 153,056,793 |
| 2024-11-28 | 5.14 | 5.2 | 5.11 | 5.14 | -0.39% | 177,761 | 91,620,536 |
| 2024-11-27 | 5.08 | 5.16 | 4.98 | 5.16 | +1.57% | 280,849 | 142,713,994 |
| 2024-11-26 | 5.01 | 5.13 | 4.97 | 5.08 | +1.2% | 308,763 | 156,916,254 |
| 2024-11-25 | 5 | 5.08 | 4.97 | 5.02 | +0.4% | 295,150 | 148,407,089 |
| 2024-11-22 | 5.2 | 5.21 | 4.99 | 5 | -3.66% | 361,546 | 184,082,120 |
| 2024-11-21 | 5.21 | 5.23 | 5.16 | 5.19 | -0.76% | 193,477 | 100,303,502 |
| 2024-11-20 | 5.26 | 5.31 | 5.19 | 5.23 | -0.76% | 318,872 | 166,708,163 |
| 2024-11-19 | 5.25 | 5.37 | 5.16 | 5.27 | -0.57% | 518,136 | 272,255,139 |
| 2024-11-18 | 5.33 | 5.48 | 5.27 | 5.3 | 0% | 613,034 | 329,273,537 |
| 2024-11-15 | 5.24 | 5.37 | 5.2 | 5.3 | +1.15% | 423,228 | 223,992,905 |
| 2024-11-14 | 5.26 | 5.33 | 5.22 | 5.24 | -0.76% | 315,437 | 166,480,891 |
| 2024-11-13 | 5.22 | 5.36 | 5.22 | 5.28 | +0.38% | 360,213 | 190,860,264 |
| 2024-11-12 | 5.39 | 5.42 | 5.21 | 5.26 | -2.41% | 497,314 | 264,072,207 |
| 2024-11-11 | 5.56 | 5.59 | 5.33 | 5.39 | -3.92% | 443,851 | 239,834,168 |
| 2024-11-08 | 5.77 | 5.79 | 5.58 | 5.61 | -2.94% | 442,193 | 249,861,492 |
| 2024-11-07 | 5.67 | 5.8 | 5.61 | 5.78 | +1.58% | 354,948 | 203,038,335 |
| 2024-11-06 | 5.65 | 5.73 | 5.56 | 5.69 | +0.35% | 451,992 | 254,990,698 |
| 2024-11-05 | 5.68 | 5.73 | 5.56 | 5.67 | -0.18% | 372,999 | 210,419,585 |
| 2024-11-04 | 5.74 | 5.8 | 5.53 | 5.68 | 0% | 453,300 | 255,425,296 |
| 2024-11-01 | 5.42 | 5.92 | 5.38 | 5.68 | +5.19% | 765,556 | 434,826,217 |
| 2024-10-31 | 5.39 | 5.45 | 5.31 | 5.4 | +0.93% | 226,207 | 121,519,044 |
| 2024-10-30 | 5.39 | 5.44 | 5.26 | 5.35 | -0.74% | 218,644 | 116,501,269 |
| 2024-10-29 | 5.38 | 5.48 | 5.37 | 5.39 | +0.19% | 210,927 | 114,257,008 |
| 2024-10-28 | 5.42 | 5.45 | 5.36 | 5.38 | -1.28% | 179,024 | 96,577,450 |
| 2024-10-25 | 5.5 | 5.51 | 5.4 | 5.45 | -0.73% | 162,623 | 88,661,515 |
| 2024-10-24 | 5.45 | 5.55 | 5.43 | 5.49 | 0% | 168,634 | 92,624,909 |
| 2024-10-23 | 5.5 | 5.55 | 5.43 | 5.49 | +0.18% | 230,627 | 126,365,340 |
| 2024-10-22 | 5.53 | 5.6 | 5.43 | 5.48 | -0.72% | 291,925 | 160,067,207 |
| 2024-10-21 | 5.53 | 5.54 | 5.4 | 5.52 | -0.36% | 273,674 | 149,811,080 |
| 2024-10-18 | 5.46 | 5.62 | 5.34 | 5.54 | +1.84% | 389,614 | 214,028,116 |
| 2024-10-17 | 5.49 | 5.6 | 5.42 | 5.44 | -0.91% | 268,173 | 147,311,971 |
| 2024-10-16 | 5.32 | 5.57 | 5.31 | 5.49 | +1.86% | 509,283 | 278,974,445 |
| 2024-10-15 | 5.5 | 5.6 | 5.34 | 5.39 | -3.41% | 565,530 | 310,136,621 |
| 2024-10-14 | 5.3 | 5.61 | 5.26 | 5.58 | +7.31% | 660,209 | 360,157,045 |
| 2024-10-11 | 5.22 | 5.3 | 5.14 | 5.2 | +0.19% | 419,438 | 218,592,754 |
| 2024-10-10 | 5.04 | 5.32 | 5.04 | 5.19 | +3.18% | 601,487 | 312,628,613 |
| 2024-10-09 | 5.17 | 5.26 | 5 | 5.03 | -5.09% | 561,479 | 288,110,762 |
| 2024-10-08 | 5.7 | 5.7 | 5.11 | 5.3 | +2.32% | 683,774 | 363,375,011 |
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：