股票概览
6.31
+1.28%
+0.08
6.22
开盘价
6.38
最高价
6.11
最低价
165,984
成交量
数据更新至: 2025-03-25
技术指标
6.38
MA5 (5日均线)
6.54
MA10 (10日均线)
6.44
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 | 6.22 | 6.38 | 6.11 | 6.31 | +1.28% | 165,984 | 103,886,206 |
| 2025-03-24 | 6.28 | 6.33 | 6.06 | 6.23 | -1.11% | 287,927 | 178,607,529 |
| 2025-03-21 | 6.42 | 6.51 | 6.3 | 6.3 | -2.78% | 334,888 | 214,290,962 |
| 2025-03-20 | 6.58 | 6.62 | 6.48 | 6.48 | -1.67% | 354,870 | 232,487,186 |
| 2025-03-19 | 6.78 | 6.82 | 6.55 | 6.59 | -3.8% | 546,937 | 362,912,472 |
| 2025-03-18 | 6.82 | 7.07 | 6.68 | 6.85 | +0.88% | 924,975 | 632,244,900 |
| 2025-03-17 | 6.55 | 6.83 | 6.54 | 6.79 | +2.26% | 642,855 | 427,841,992 |
| 2025-03-14 | 6.62 | 6.77 | 6.44 | 6.64 | +0.61% | 635,916 | 421,231,109 |
| 2025-03-13 | 6.6 | 6.65 | 6.44 | 6.6 | +0.3% | 494,960 | 323,699,638 |
| 2025-03-12 | 6.66 | 6.77 | 6.56 | 6.58 | +0.46% | 847,296 | 563,021,673 |
| 2025-03-11 | 6.31 | 6.8 | 6.3 | 6.55 | +2.66% | 795,732 | 520,198,784 |
| 2025-03-10 | 6.15 | 6.44 | 6.11 | 6.38 | +3.57% | 512,665 | 322,589,576 |
| 2025-03-07 | 6.28 | 6.34 | 6.11 | 6.16 | -1.91% | 360,485 | 224,341,888 |
| 2025-03-06 | 6.23 | 6.35 | 6.23 | 6.28 | +0.8% | 422,579 | 266,020,925 |
| 2025-03-05 | 6.13 | 6.23 | 6.03 | 6.23 | +1.14% | 377,508 | 231,829,336 |
| 2025-03-04 | 6 | 6.17 | 5.94 | 6.16 | +1.32% | 360,812 | 219,680,051 |
| 2025-03-03 | 6.23 | 6.28 | 6 | 6.08 | -1.78% | 538,670 | 331,232,642 |
| 2025-02-28 | 6.38 | 6.63 | 6.17 | 6.19 | -4.48% | 847,268 | 543,275,847 |
| 2025-02-27 | 6.69 | 6.7 | 6.35 | 6.48 | -5.95% | 1,203,900 | 782,304,038 |
| 2025-02-26 | 6.28 | 6.89 | 6.2 | 6.89 | +10.06% | 1,099,208 | 718,716,028 |
| 2025-02-25 | 6.28 | 6.39 | 6.21 | 6.26 | -2.34% | 565,460 | 355,755,675 |
| 2025-02-24 | 6.26 | 6.65 | 6.15 | 6.41 | +1.58% | 934,457 | 595,311,157 |
| 2025-02-21 | 6.15 | 6.45 | 6.04 | 6.31 | +2.44% | 889,720 | 557,900,348 |
| 2025-02-20 | 6.12 | 6.16 | 6.06 | 6.16 | +0.33% | 391,509 | 239,563,034 |
| 2025-02-19 | 5.88 | 6.15 | 5.88 | 6.14 | +4.07% | 496,072 | 301,457,496 |
| 2025-02-18 | 6.03 | 6.1 | 5.87 | 5.9 | -2.16% | 306,156 | 183,418,339 |
| 2025-02-17 | 5.9 | 6.05 | 5.9 | 6.03 | +1.86% | 314,444 | 189,021,954 |
| 2025-02-14 | 5.95 | 5.99 | 5.89 | 5.92 | -0.5% | 243,089 | 144,266,192 |
| 2025-02-13 | 6.07 | 6.09 | 5.95 | 5.95 | -2.46% | 374,112 | 224,465,729 |
| 2025-02-12 | 6.02 | 6.15 | 6.02 | 6.1 | +0.49% | 423,379 | 257,299,483 |
| 2025-02-11 | 6.05 | 6.16 | 5.97 | 6.07 | -0.82% | 540,799 | 327,398,590 |
| 2025-02-10 | 5.95 | 6.18 | 5.9 | 6.12 | +3.2% | 747,377 | 454,247,591 |
| 2025-02-07 | 5.72 | 5.99 | 5.7 | 5.93 | +3.67% | 690,408 | 403,058,377 |
| 2025-02-06 | 5.52 | 5.72 | 5.47 | 5.72 | +3.44% | 346,692 | 196,100,786 |
| 2025-02-05 | 5.46 | 5.57 | 5.39 | 5.53 | +2.41% | 277,190 | 152,535,448 |
| 2025-01-27 | 5.7 | 5.73 | 5.39 | 5.4 | -4.76% | 326,545 | 179,703,942 |
| 2025-01-24 | 5.62 | 5.68 | 5.51 | 5.67 | +0.71% | 313,452 | 175,650,864 |
| 2025-01-23 | 5.76 | 5.88 | 5.62 | 5.63 | -2.09% | 437,875 | 251,836,893 |
| 2025-01-22 | 5.84 | 5.97 | 5.75 | 5.75 | -2.54% | 420,496 | 245,769,974 |
| 2025-01-21 | 6.04 | 6.08 | 5.86 | 5.9 | -2.64% | 514,695 | 305,237,890 |
| 2025-01-20 | 6.05 | 6.14 | 5.89 | 6.06 | +0.83% | 711,650 | 428,442,295 |
| 2025-01-17 | 5.94 | 6.33 | 5.81 | 6.01 | -0.83% | 1,027,032 | 620,741,274 |
| 2025-01-16 | 5.78 | 6.24 | 5.75 | 6.06 | +4.12% | 1,046,181 | 629,811,017 |
| 2025-01-15 | 5.98 | 5.99 | 5.71 | 5.82 | -3.48% | 762,289 | 443,809,471 |
| 2025-01-14 | 5.65 | 6.27 | 5.51 | 6.03 | +4.33% | 1,316,679 | 785,488,125 |
| 2025-01-13 | 5.26 | 5.93 | 5.18 | 5.78 | +2.12% | 1,060,036 | 586,657,946 |
| 2025-01-10 | 5.93 | 6.15 | 5.65 | 5.66 | +1.25% | 1,589,840 | 934,191,317 |
| 2025-01-09 | 5.07 | 5.59 | 5.07 | 5.59 | +10.04% | 238,043 | 131,919,843 |
| 2025-01-08 | 5.04 | 5.12 | 4.91 | 5.08 | -0.59% | 237,795 | 119,518,442 |
| 2025-01-07 | 4.94 | 5.15 | 4.91 | 5.11 | +3.86% | 268,892 | 135,273,691 |
| 2025-01-06 | 4.98 | 5.05 | 4.81 | 4.92 | -1.01% | 218,353 | 107,835,359 |
| 2025-01-03 | 5.25 | 5.28 | 4.95 | 4.97 | -4.79% | 285,001 | 144,563,273 |
| 2025-01-02 | 5.36 | 5.43 | 5.16 | 5.22 | -2.79% | 270,288 | 143,300,492 |
| 2024-12-31 | 5.65 | 5.66 | 5.35 | 5.37 | -4.45% | 264,159 | 144,764,204 |
| 2024-12-30 | 5.71 | 5.71 | 5.54 | 5.62 | -2.26% | 225,840 | 127,360,450 |
| 2024-12-27 | 5.65 | 5.91 | 5.6 | 5.75 | +1.41% | 300,396 | 173,957,313 |
| 2024-12-26 | 5.55 | 5.7 | 5.54 | 5.67 | +2.16% | 213,143 | 120,380,983 |
| 2024-12-25 | 5.7 | 5.74 | 5.45 | 5.55 | -3.31% | 307,436 | 170,740,135 |
| 2024-12-24 | 5.72 | 5.8 | 5.63 | 5.74 | +1.23% | 268,381 | 153,226,854 |
| 2024-12-23 | 6.08 | 6.08 | 5.66 | 5.67 | -7.05% | 464,195 | 270,469,586 |
| 2024-12-20 | 5.98 | 6.17 | 5.94 | 6.1 | +2.01% | 344,290 | 209,220,548 |
| 2024-12-19 | 5.93 | 6.01 | 5.88 | 5.98 | -0.99% | 343,263 | 203,984,678 |
| 2024-12-18 | 5.97 | 6.11 | 5.82 | 6.04 | +1% | 382,247 | 228,591,657 |
| 2024-12-17 | 6.28 | 6.33 | 5.93 | 5.98 | -4.78% | 550,679 | 336,557,342 |
| 2024-12-16 | 6.23 | 6.38 | 6.17 | 6.28 | +0.32% | 510,202 | 320,941,613 |
| 2024-12-13 | 6.33 | 6.43 | 6.23 | 6.26 | -1.57% | 562,500 | 354,296,481 |
| 2024-12-12 | 6.3 | 6.42 | 6.25 | 6.36 | +0.16% | 599,882 | 379,856,328 |
| 2024-12-11 | 6.21 | 6.43 | 6.18 | 6.35 | +1.6% | 748,670 | 473,638,449 |
| 2024-12-10 | 6.61 | 6.75 | 6 | 6.25 | -5.73% | 1,442,662 | 925,236,806 |
| 2024-12-09 | 6.9 | 6.99 | 6.63 | 6.63 | -10.04% | 1,610,258 | 1,079,149,297 |
| 2024-12-06 | 6.7 | 7.37 | 6.66 | 7.37 | +10% | 2,316,688 | 1,671,332,371 |
| 2024-12-05 | 7.2 | 7.2 | 6.55 | 6.7 | -6.29% | 2,390,931 | 1,651,249,494 |
| 2024-12-04 | 7.15 | 7.15 | 7.15 | 7.15 | +10% | 148,195 | 105,959,203 |
| 2024-12-03 | 6.19 | 6.5 | 6.19 | 6.5 | +9.98% | 787,595 | 507,730,228 |
| 2024-12-02 | 5.79 | 6.01 | 5.79 | 5.91 | +1.03% | 684,013 | 403,740,391 |
| 2024-11-29 | 5.69 | 6 | 5.65 | 5.85 | +2.63% | 840,386 | 491,527,239 |
| 2024-11-28 | 5.5 | 5.89 | 5.48 | 5.7 | +2.7% | 793,012 | 455,108,986 |
| 2024-11-27 | 5.43 | 5.56 | 5.23 | 5.55 | +0.18% | 614,247 | 331,829,843 |
| 2024-11-26 | 6.15 | 6.15 | 5.51 | 5.54 | -3.65% | 1,163,826 | 671,228,533 |
| 2024-11-25 | 5.35 | 5.75 | 5.35 | 5.75 | +9.94% | 258,616 | 146,437,625 |
| 2024-11-22 | 5.44 | 5.56 | 5.21 | 5.23 | -3.68% | 255,592 | 138,353,188 |
| 2024-11-21 | 5.37 | 5.55 | 5.32 | 5.43 | +0.37% | 227,615 | 123,355,201 |
| 2024-11-20 | 5.23 | 5.49 | 5.2 | 5.41 | +3.44% | 264,183 | 141,774,851 |
| 2024-11-19 | 5.09 | 5.23 | 5.05 | 5.23 | +3.56% | 204,764 | 105,252,439 |
| 2024-11-18 | 5.29 | 5.32 | 5 | 5.05 | -3.44% | 264,657 | 134,795,749 |
| 2024-11-15 | 5.39 | 5.45 | 5.21 | 5.23 | -2.79% | 223,470 | 119,527,734 |
| 2024-11-14 | 5.6 | 5.65 | 5.35 | 5.38 | -4.44% | 270,411 | 148,413,618 |
| 2024-11-13 | 5.63 | 5.69 | 5.48 | 5.63 | -1.23% | 288,675 | 161,270,251 |
| 2024-11-12 | 5.79 | 5.89 | 5.63 | 5.7 | -1.38% | 509,718 | 292,497,880 |
| 2024-11-11 | 5.55 | 5.84 | 5.52 | 5.78 | +4.14% | 498,461 | 285,407,986 |
| 2024-11-08 | 5.57 | 5.7 | 5.49 | 5.55 | +0.18% | 458,017 | 255,764,627 |
| 2024-11-07 | 5.4 | 5.55 | 5.35 | 5.54 | +2.21% | 347,175 | 190,577,011 |
| 2024-11-06 | 5.44 | 5.49 | 5.33 | 5.42 | -0.18% | 377,426 | 204,670,252 |
| 2024-11-05 | 5.29 | 5.45 | 5.29 | 5.43 | +2.26% | 309,982 | 167,365,745 |
| 2024-11-04 | 5.2 | 5.35 | 5.19 | 5.31 | +2.71% | 237,583 | 125,638,340 |
| 2024-11-01 | 5.42 | 5.5 | 5.15 | 5.17 | -6.17% | 482,587 | 255,362,261 |
| 2024-10-31 | 5.25 | 5.58 | 5.2 | 5.51 | +4.36% | 617,320 | 337,088,952 |
| 2024-10-30 | 5.2 | 5.31 | 5.16 | 5.28 | +0.76% | 304,565 | 159,366,706 |
| 2024-10-29 | 5.35 | 5.52 | 5.21 | 5.24 | -2.6% | 421,389 | 223,322,033 |
| 2024-10-28 | 5.34 | 5.38 | 5.3 | 5.38 | +0.75% | 298,112 | 159,367,053 |
| 2024-10-25 | 5.21 | 5.35 | 5.18 | 5.34 | +3.29% | 364,768 | 192,105,408 |
| 2024-10-24 | 5.14 | 5.25 | 5.1 | 5.17 | +0.39% | 245,974 | 127,053,971 |
| 2024-10-23 | 5.13 | 5.19 | 5.11 | 5.15 | +0.19% | 260,545 | 134,241,646 |
| 2024-10-22 | 5.14 | 5.16 | 5.06 | 5.14 | +0.19% | 267,445 | 136,905,568 |
| 2024-10-21 | 5.09 | 5.25 | 5.08 | 5.13 | +0.79% | 415,633 | 214,118,774 |
| 2024-10-18 | 4.9 | 5.16 | 4.88 | 5.09 | +3.88% | 349,828 | 176,634,207 |
| 2024-10-17 | 4.95 | 5.02 | 4.89 | 4.9 | -0.41% | 182,829 | 90,595,752 |
| 2024-10-16 | 4.81 | 4.96 | 4.78 | 4.92 | +0.41% | 161,686 | 79,271,774 |
| 2024-10-15 | 4.98 | 5.08 | 4.9 | 4.9 | -2.58% | 222,436 | 110,963,012 |
| 2024-10-14 | 4.87 | 5.04 | 4.76 | 5.03 | +3.29% | 266,825 | 131,164,704 |
| 2024-10-11 | 5.08 | 5.08 | 4.78 | 4.87 | -4.13% | 285,474 | 140,380,542 |
| 2024-10-10 | 5.14 | 5.29 | 5.01 | 5.08 | -1.74% | 358,404 | 184,288,929 |
| 2024-10-09 | 5.59 | 5.59 | 5.17 | 5.17 | -9.93% | 590,180 | 314,738,055 |
| 2024-10-08 | 5.72 | 5.74 | 5.21 | 5.74 | +9.96% | 996,977 | 551,994,703 |
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：