股票概览
6.24
+0.16%
+0.01
6.11
开盘价
6.24
最高价
6.11
最低价
47,754
成交量
数据更新至: 2025-03-25
技术指标
6.35
MA5 (5日均线)
6.37
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 | 6.11 | 6.24 | 6.11 | 6.24 | +0.16% | 47,754 | 29,458,783 |
| 2025-03-24 | 6.38 | 6.45 | 6.16 | 6.23 | -2.04% | 91,826 | 57,559,486 |
| 2025-03-21 | 6.44 | 6.45 | 6.33 | 6.36 | -0.93% | 48,252 | 30,817,484 |
| 2025-03-20 | 6.48 | 6.52 | 6.4 | 6.42 | -1.53% | 49,096 | 31,707,070 |
| 2025-03-19 | 6.46 | 6.62 | 6.42 | 6.52 | +0.46% | 69,937 | 45,560,304 |
| 2025-03-18 | 6.52 | 6.52 | 6.41 | 6.49 | +0.15% | 58,198 | 37,615,926 |
| 2025-03-17 | 6.49 | 6.51 | 6.41 | 6.48 | +0.78% | 63,530 | 41,084,036 |
| 2025-03-14 | 6.25 | 6.43 | 6.21 | 6.43 | +2.88% | 107,830 | 68,505,538 |
| 2025-03-13 | 6.3 | 6.56 | 6.21 | 6.25 | -0.32% | 122,323 | 77,704,417 |
| 2025-03-12 | 6.35 | 6.37 | 6.24 | 6.27 | -0.79% | 67,531 | 42,354,899 |
| 2025-03-11 | 6.21 | 6.34 | 6.15 | 6.32 | +0.8% | 52,726 | 32,904,067 |
| 2025-03-10 | 6.18 | 6.45 | 6.18 | 6.27 | +0.97% | 74,146 | 46,696,342 |
| 2025-03-07 | 6.25 | 6.28 | 6.19 | 6.21 | -0.8% | 42,782 | 26,654,396 |
| 2025-03-06 | 6.21 | 6.27 | 6.15 | 6.26 | +1.29% | 67,101 | 41,716,070 |
| 2025-03-05 | 6.23 | 6.23 | 6.1 | 6.18 | -0.48% | 53,732 | 33,046,342 |
| 2025-03-04 | 6.24 | 6.3 | 6.19 | 6.21 | -1.43% | 81,935 | 51,047,352 |
| 2025-03-03 | 6.31 | 6.36 | 6.22 | 6.3 | +0.32% | 46,791 | 29,564,817 |
| 2025-02-28 | 6.48 | 6.52 | 6.28 | 6.28 | -3.68% | 88,832 | 56,657,745 |
| 2025-02-27 | 6.44 | 6.53 | 6.38 | 6.52 | +1.09% | 69,070 | 44,618,282 |
| 2025-02-26 | 6.45 | 6.56 | 6.42 | 6.45 | 0% | 83,836 | 54,181,956 |
| 2025-02-25 | 6.56 | 6.58 | 6.43 | 6.45 | -2.27% | 60,002 | 38,950,718 |
| 2025-02-24 | 6.56 | 6.7 | 6.52 | 6.6 | +0.15% | 60,294 | 39,821,330 |
| 2025-02-21 | 6.67 | 6.74 | 6.56 | 6.59 | -1.93% | 83,102 | 54,915,261 |
| 2025-02-20 | 6.46 | 6.75 | 6.36 | 6.72 | +4.19% | 135,581 | 89,380,271 |
| 2025-02-19 | 6.44 | 6.56 | 6.37 | 6.45 | 0% | 60,863 | 39,214,106 |
| 2025-02-18 | 6.63 | 6.7 | 6.44 | 6.45 | -3.3% | 74,397 | 48,775,306 |
| 2025-02-17 | 6.6 | 6.68 | 6.55 | 6.67 | +1.06% | 60,645 | 40,243,669 |
| 2025-02-14 | 6.65 | 6.66 | 6.53 | 6.6 | -0.45% | 69,240 | 45,570,623 |
| 2025-02-13 | 6.63 | 6.76 | 6.59 | 6.63 | 0% | 76,406 | 50,960,742 |
| 2025-02-12 | 6.62 | 6.65 | 6.51 | 6.63 | 0% | 62,006 | 40,803,738 |
| 2025-02-11 | 6.73 | 6.78 | 6.6 | 6.63 | -1.19% | 60,357 | 40,121,663 |
| 2025-02-10 | 6.69 | 6.73 | 6.6 | 6.71 | +0.15% | 67,708 | 45,225,122 |
| 2025-02-07 | 6.69 | 6.75 | 6.6 | 6.7 | 0% | 73,246 | 49,020,941 |
| 2025-02-06 | 6.57 | 6.71 | 6.55 | 6.7 | +2.29% | 55,843 | 37,126,710 |
| 2025-02-05 | 6.66 | 6.68 | 6.49 | 6.55 | -1.65% | 44,099 | 28,914,453 |
| 2025-01-27 | 6.8 | 6.84 | 6.65 | 6.66 | -2.77% | 63,791 | 42,797,147 |
| 2025-01-24 | 6.6 | 6.86 | 6.56 | 6.85 | +3.79% | 74,893 | 50,436,270 |
| 2025-01-23 | 6.66 | 6.74 | 6.59 | 6.6 | -0.45% | 37,033 | 24,687,989 |
| 2025-01-22 | 6.73 | 6.73 | 6.58 | 6.63 | -1.63% | 43,380 | 28,741,839 |
| 2025-01-21 | 6.74 | 6.79 | 6.65 | 6.74 | +0.75% | 38,585 | 25,970,833 |
| 2025-01-20 | 6.6 | 6.71 | 6.51 | 6.69 | +1.21% | 39,382 | 26,240,641 |
| 2025-01-17 | 6.63 | 6.68 | 6.55 | 6.61 | -0.15% | 35,251 | 23,338,323 |
| 2025-01-16 | 6.52 | 6.78 | 6.5 | 6.62 | +2.16% | 76,475 | 50,751,277 |
| 2025-01-15 | 6.51 | 6.58 | 6.46 | 6.48 | -1.07% | 46,127 | 30,012,151 |
| 2025-01-14 | 6.41 | 6.56 | 6.41 | 6.55 | +2.34% | 63,197 | 41,038,750 |
| 2025-01-13 | 6.3 | 6.4 | 6.17 | 6.4 | +1.27% | 29,461 | 18,663,946 |
| 2025-01-10 | 6.6 | 6.6 | 6.31 | 6.32 | -3.51% | 52,008 | 33,551,421 |
| 2025-01-09 | 6.5 | 6.58 | 6.41 | 6.55 | 0% | 41,286 | 26,916,441 |
| 2025-01-08 | 6.57 | 6.66 | 6.41 | 6.55 | -0.3% | 75,718 | 49,427,607 |
| 2025-01-07 | 6.5 | 6.65 | 6.46 | 6.57 | +0.92% | 62,872 | 41,193,100 |
| 2025-01-06 | 6.61 | 6.66 | 6.31 | 6.51 | -2.54% | 86,669 | 56,203,443 |
| 2025-01-03 | 6.91 | 7.05 | 6.64 | 6.68 | -3.61% | 79,655 | 54,371,897 |
| 2025-01-02 | 6.75 | 7.12 | 6.75 | 6.93 | +2.67% | 101,919 | 70,673,487 |
| 2024-12-31 | 7 | 7.05 | 6.7 | 6.75 | -3.57% | 87,457 | 60,003,697 |
| 2024-12-30 | 7.14 | 7.16 | 6.97 | 7 | -2.23% | 63,862 | 44,869,149 |
| 2024-12-27 | 6.91 | 7.19 | 6.87 | 7.16 | +3.77% | 98,742 | 69,996,840 |
| 2024-12-26 | 6.89 | 6.98 | 6.84 | 6.9 | -0.58% | 94,804 | 65,468,266 |
| 2024-12-25 | 7.22 | 7.22 | 6.88 | 6.94 | -3.34% | 108,007 | 75,334,560 |
| 2024-12-24 | 7.14 | 7.28 | 7.02 | 7.18 | +0.56% | 78,697 | 56,289,602 |
| 2024-12-23 | 7.55 | 7.55 | 7.11 | 7.14 | -5.56% | 102,410 | 74,420,333 |
| 2024-12-20 | 7.65 | 7.74 | 7.54 | 7.56 | -0.79% | 91,162 | 69,705,719 |
| 2024-12-19 | 7.49 | 7.76 | 7.43 | 7.62 | +1.74% | 140,196 | 106,561,010 |
| 2024-12-18 | 7.41 | 7.6 | 7.29 | 7.49 | +1.35% | 97,531 | 72,798,802 |
| 2024-12-17 | 7.75 | 7.76 | 7.38 | 7.39 | -4.4% | 100,742 | 75,543,004 |
| 2024-12-16 | 7.87 | 7.92 | 7.66 | 7.73 | -1.78% | 90,766 | 70,474,100 |
| 2024-12-13 | 8 | 8.04 | 7.82 | 7.87 | -2.24% | 122,600 | 96,863,202 |
| 2024-12-12 | 7.8 | 8.19 | 7.74 | 8.05 | +2.42% | 252,919 | 203,690,988 |
| 2024-12-11 | 7.52 | 7.97 | 7.47 | 7.86 | +5.36% | 221,158 | 171,676,194 |
| 2024-12-10 | 7.48 | 7.76 | 7.37 | 7.46 | +2.61% | 161,395 | 122,111,019 |
| 2024-12-09 | 7.33 | 7.43 | 7.23 | 7.27 | -0.82% | 69,729 | 50,906,261 |
| 2024-12-06 | 7.27 | 7.38 | 7.21 | 7.33 | +0.27% | 76,136 | 55,582,416 |
| 2024-12-05 | 7.23 | 7.32 | 7.17 | 7.31 | +0.55% | 80,105 | 57,936,311 |
| 2024-12-04 | 7.45 | 7.47 | 7.21 | 7.27 | -2.68% | 102,341 | 75,072,274 |
| 2024-12-03 | 7.55 | 7.65 | 7.36 | 7.47 | -0.8% | 115,941 | 86,817,134 |
| 2024-12-02 | 7.38 | 7.61 | 7.31 | 7.53 | +1.89% | 168,246 | 125,910,501 |
| 2024-11-29 | 7.12 | 7.54 | 7.12 | 7.39 | +3.79% | 231,730 | 171,283,495 |
| 2024-11-28 | 7.25 | 7.25 | 7.09 | 7.12 | -2.06% | 113,409 | 81,215,957 |
| 2024-11-27 | 7.11 | 7.32 | 6.99 | 7.27 | +3.27% | 239,846 | 171,802,559 |
| 2024-11-26 | 6.81 | 7.2 | 6.78 | 7.04 | +3.38% | 156,073 | 109,077,479 |
| 2024-11-25 | 6.7 | 6.88 | 6.64 | 6.81 | +0.89% | 80,860 | 54,703,991 |
| 2024-11-22 | 6.99 | 7.08 | 6.75 | 6.75 | -3.43% | 129,132 | 89,041,760 |
| 2024-11-21 | 7.06 | 7.12 | 6.86 | 6.99 | -1.13% | 93,173 | 65,027,611 |
| 2024-11-20 | 7.01 | 7.1 | 6.92 | 7.07 | +0.71% | 81,641 | 57,356,705 |
| 2024-11-19 | 6.91 | 7.02 | 6.81 | 7.02 | +1.01% | 90,774 | 62,907,913 |
| 2024-11-18 | 7.06 | 7.13 | 6.86 | 6.95 | -1.14% | 97,579 | 67,802,753 |
| 2024-11-15 | 6.9 | 7.28 | 6.87 | 7.03 | +1.15% | 128,955 | 91,125,008 |
| 2024-11-14 | 7.15 | 7.2 | 6.94 | 6.95 | -2.8% | 89,128 | 62,847,199 |
| 2024-11-13 | 7.23 | 7.28 | 7.01 | 7.15 | -1.24% | 89,224 | 63,483,039 |
| 2024-11-12 | 7.36 | 7.45 | 7.17 | 7.24 | -1.36% | 137,887 | 101,030,092 |
| 2024-11-11 | 7.23 | 7.4 | 7.2 | 7.34 | +0.14% | 149,753 | 109,430,086 |
| 2024-11-08 | 7.43 | 7.48 | 7.17 | 7.33 | -1.35% | 201,090 | 146,829,880 |
| 2024-11-07 | 7.22 | 7.66 | 7.14 | 7.43 | +3.05% | 271,712 | 201,385,303 |
| 2024-11-06 | 7.2 | 7.58 | 6.93 | 7.21 | +4.64% | 424,203 | 304,568,664 |
| 2024-11-05 | 6.29 | 6.89 | 6.26 | 6.89 | +10.06% | 104,032 | 69,401,635 |
| 2024-11-04 | 6.17 | 6.26 | 6.1 | 6.26 | +1.46% | 55,902 | 34,641,614 |
| 2024-11-01 | 6.34 | 6.39 | 6.14 | 6.17 | -2.83% | 105,409 | 65,642,045 |
| 2024-10-31 | 6.34 | 6.47 | 6.2 | 6.35 | -3.05% | 177,660 | 112,043,004 |
| 2024-10-30 | 6.59 | 6.67 | 6.46 | 6.55 | -0.61% | 63,406 | 41,609,656 |
| 2024-10-29 | 6.89 | 6.9 | 6.58 | 6.59 | -4.08% | 95,937 | 64,196,755 |
| 2024-10-28 | 6.77 | 6.9 | 6.77 | 6.87 | +1.48% | 91,655 | 62,785,344 |
| 2024-10-25 | 6.63 | 6.84 | 6.6 | 6.77 | +1.96% | 73,706 | 49,698,759 |
| 2024-10-24 | 6.68 | 6.78 | 6.6 | 6.64 | -1.92% | 72,920 | 48,540,208 |
| 2024-10-23 | 6.8 | 7 | 6.72 | 6.77 | +0.74% | 151,196 | 103,554,753 |
| 2024-10-22 | 6.48 | 6.82 | 6.45 | 6.72 | +4.02% | 127,536 | 84,712,338 |
| 2024-10-21 | 6.44 | 6.51 | 6.3 | 6.46 | +0.62% | 85,851 | 55,107,935 |
| 2024-10-18 | 6.23 | 6.51 | 6.2 | 6.42 | +3.38% | 108,803 | 69,331,219 |
| 2024-10-17 | 6.42 | 6.47 | 6.21 | 6.21 | -3.27% | 74,498 | 47,181,498 |
| 2024-10-16 | 6.33 | 6.52 | 6.3 | 6.42 | +0.78% | 72,833 | 46,713,793 |
| 2024-10-15 | 6.6 | 6.6 | 6.37 | 6.37 | -3.48% | 73,290 | 47,439,521 |
| 2024-10-14 | 6.46 | 6.68 | 6.37 | 6.6 | +2.17% | 80,073 | 52,347,299 |
| 2024-10-11 | 6.74 | 6.77 | 6.43 | 6.46 | -4.3% | 89,144 | 58,345,458 |
| 2024-10-10 | 6.94 | 7 | 6.71 | 6.75 | -0.3% | 106,935 | 73,160,444 |
| 2024-10-09 | 7.24 | 7.24 | 6.7 | 6.77 | -7.77% | 165,036 | 114,511,319 |
| 2024-10-08 | 7.79 | 7.79 | 7.1 | 7.34 | +3.67% | 284,916 | 211,754,637 |
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：