股票概览
6.34
+1.93%
+0.12
6.2
开盘价
6.37
最高价
6.2
最低价
121,119
成交量
数据更新至: 2025-03-25
技术指标
6.32
MA5 (5日均线)
6.22
MA10 (10日均线)
6.10
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 | 6.2 | 6.37 | 6.2 | 6.34 | +1.93% | 121,119 | 76,251,240 |
| 2025-03-24 | 6.36 | 6.39 | 6.07 | 6.22 | -2.05% | 181,147 | 112,120,679 |
| 2025-03-21 | 6.39 | 6.43 | 6.3 | 6.35 | -0.78% | 179,124 | 114,044,297 |
| 2025-03-20 | 6.3 | 6.47 | 6.21 | 6.4 | +1.75% | 235,575 | 149,820,789 |
| 2025-03-19 | 6.25 | 6.39 | 6.24 | 6.29 | +0.32% | 197,471 | 124,586,484 |
| 2025-03-18 | 6.13 | 6.33 | 6.09 | 6.27 | +1.95% | 220,586 | 136,663,939 |
| 2025-03-17 | 6.12 | 6.18 | 6.07 | 6.15 | +0.99% | 119,656 | 73,409,221 |
| 2025-03-14 | 5.96 | 6.11 | 5.96 | 6.09 | +1.84% | 165,749 | 100,386,507 |
| 2025-03-13 | 6.11 | 6.11 | 5.9 | 5.98 | -1.48% | 171,795 | 102,368,306 |
| 2025-03-12 | 6.12 | 6.13 | 6.03 | 6.07 | -0.16% | 119,527 | 72,671,169 |
| 2025-03-11 | 6 | 6.12 | 5.97 | 6.08 | -0.33% | 146,903 | 88,965,567 |
| 2025-03-10 | 6.06 | 6.24 | 5.95 | 6.1 | +0.99% | 227,773 | 138,685,672 |
| 2025-03-07 | 6.05 | 6.12 | 6.01 | 6.04 | -0.82% | 126,302 | 76,491,355 |
| 2025-03-06 | 6.09 | 6.16 | 6.04 | 6.09 | +0.16% | 192,188 | 117,073,954 |
| 2025-03-05 | 5.95 | 6.22 | 5.88 | 6.08 | +2.88% | 284,569 | 172,192,575 |
| 2025-03-04 | 5.83 | 5.91 | 5.8 | 5.91 | +0.85% | 115,814 | 68,051,648 |
| 2025-03-03 | 5.77 | 5.95 | 5.75 | 5.86 | +1.56% | 143,659 | 84,426,825 |
| 2025-02-28 | 5.92 | 5.94 | 5.76 | 5.77 | -3.19% | 136,465 | 79,836,842 |
| 2025-02-27 | 6 | 6.06 | 5.87 | 5.96 | -1% | 156,717 | 93,563,969 |
| 2025-02-26 | 5.87 | 6.08 | 5.87 | 6.02 | +2.56% | 198,836 | 119,369,761 |
| 2025-02-25 | 5.98 | 6.02 | 5.85 | 5.87 | -2.17% | 186,496 | 110,432,695 |
| 2025-02-24 | 5.98 | 6.03 | 5.89 | 6 | +0.17% | 185,265 | 110,426,572 |
| 2025-02-21 | 6 | 6.04 | 5.89 | 5.99 | -0.66% | 224,869 | 133,914,246 |
| 2025-02-20 | 6.03 | 6.11 | 5.98 | 6.03 | -0.33% | 144,589 | 87,178,721 |
| 2025-02-19 | 6 | 6.08 | 5.98 | 6.05 | +0.83% | 128,964 | 77,963,434 |
| 2025-02-18 | 6.2 | 6.2 | 5.95 | 6 | -3.07% | 187,501 | 113,777,226 |
| 2025-02-17 | 6.21 | 6.26 | 6.15 | 6.19 | +0.49% | 150,042 | 92,925,307 |
| 2025-02-14 | 6.33 | 6.45 | 6.12 | 6.16 | -2.53% | 227,850 | 142,461,495 |
| 2025-02-13 | 6.43 | 6.48 | 6.28 | 6.32 | -2.17% | 233,483 | 148,921,625 |
| 2025-02-12 | 6.49 | 6.53 | 6.38 | 6.46 | -0.77% | 165,596 | 106,748,597 |
| 2025-02-11 | 6.63 | 6.66 | 6.48 | 6.51 | -2.25% | 165,130 | 107,898,888 |
| 2025-02-10 | 6.64 | 6.7 | 6.53 | 6.66 | +0.15% | 212,371 | 140,442,370 |
| 2025-02-07 | 6.4 | 6.91 | 6.37 | 6.65 | +3.91% | 362,352 | 242,199,309 |
| 2025-02-06 | 6.3 | 6.4 | 6.3 | 6.4 | +0.63% | 166,622 | 105,751,033 |
| 2025-02-05 | 6.32 | 6.38 | 6.21 | 6.36 | +0.79% | 133,029 | 84,071,780 |
| 2025-01-27 | 6.43 | 6.65 | 6.31 | 6.31 | -1.56% | 162,240 | 103,921,171 |
| 2025-01-24 | 6.43 | 6.49 | 6.33 | 6.41 | -0.31% | 183,224 | 117,439,216 |
| 2025-01-23 | 6.81 | 6.88 | 6.43 | 6.43 | -4.03% | 365,609 | 241,691,851 |
| 2025-01-22 | 6.68 | 7.18 | 6.61 | 6.7 | +1.52% | 543,596 | 371,064,629 |
| 2025-01-21 | 6.62 | 6.69 | 6.42 | 6.6 | +0.3% | 218,961 | 143,481,268 |
| 2025-01-20 | 6.71 | 6.77 | 6.58 | 6.58 | -0.15% | 229,434 | 152,448,826 |
| 2025-01-17 | 6.81 | 6.83 | 6.49 | 6.59 | -2.08% | 291,111 | 192,378,515 |
| 2025-01-16 | 6.59 | 6.78 | 6.49 | 6.73 | +2.75% | 336,372 | 223,255,648 |
| 2025-01-15 | 6.42 | 6.7 | 6.35 | 6.55 | +3.8% | 465,033 | 305,249,022 |
| 2025-01-14 | 5.68 | 6.31 | 5.67 | 6.31 | +9.93% | 238,730 | 144,665,910 |
| 2025-01-13 | 6.04 | 6.07 | 5.66 | 5.74 | -7.57% | 284,457 | 164,834,929 |
| 2025-01-10 | 6.33 | 6.54 | 6.21 | 6.21 | -1.43% | 207,192 | 132,583,124 |
| 2025-01-09 | 6.17 | 6.42 | 6.16 | 6.3 | +0.32% | 132,054 | 83,005,891 |
| 2025-01-08 | 6.6 | 6.6 | 6.13 | 6.28 | -5.42% | 281,527 | 178,233,617 |
| 2025-01-07 | 6.46 | 6.65 | 6.35 | 6.64 | +3.43% | 256,819 | 167,561,091 |
| 2025-01-06 | 6.35 | 6.7 | 6.25 | 6.42 | -0.47% | 234,446 | 150,463,146 |
| 2025-01-03 | 6.94 | 6.94 | 6.31 | 6.45 | -7.06% | 349,730 | 231,223,348 |
| 2025-01-02 | 6.71 | 7.14 | 6.63 | 6.94 | +2.66% | 409,633 | 282,926,855 |
| 2024-12-31 | 6.66 | 6.91 | 6.51 | 6.76 | +1.81% | 300,528 | 201,836,438 |
| 2024-12-30 | 6.74 | 6.86 | 6.6 | 6.64 | -1.92% | 197,902 | 132,676,973 |
| 2024-12-27 | 6.66 | 6.98 | 6.59 | 6.77 | +0.89% | 325,969 | 221,647,920 |
| 2024-12-26 | 6.41 | 6.99 | 6.37 | 6.71 | +4.52% | 363,292 | 243,783,748 |
| 2024-12-25 | 6.33 | 6.5 | 6.18 | 6.42 | +0.94% | 246,998 | 157,555,645 |
| 2024-12-24 | 6.2 | 6.47 | 6.2 | 6.36 | +3.08% | 207,323 | 131,651,792 |
| 2024-12-23 | 6.56 | 6.56 | 6.11 | 6.17 | -5.95% | 274,944 | 173,481,382 |
| 2024-12-20 | 6.49 | 6.7 | 6.49 | 6.56 | +0.77% | 301,903 | 199,111,818 |
| 2024-12-19 | 6.35 | 6.65 | 6.3 | 6.51 | +1.56% | 338,272 | 220,713,775 |
| 2024-12-18 | 6.48 | 6.65 | 6.3 | 6.41 | -1.38% | 384,417 | 247,738,604 |
| 2024-12-17 | 6.95 | 7.07 | 6.4 | 6.5 | -7.67% | 625,857 | 415,444,059 |
| 2024-12-16 | 7.43 | 7.6 | 6.96 | 7.04 | +1.88% | 931,491 | 674,480,055 |
| 2024-12-13 | 7.3 | 7.39 | 6.85 | 6.91 | +2.83% | 1,046,564 | 741,984,239 |
| 2024-12-12 | 6.13 | 6.72 | 6.13 | 6.72 | +9.98% | 511,128 | 333,534,135 |
| 2024-12-11 | 6.07 | 6.11 | 6.03 | 6.11 | +0.83% | 150,221 | 91,162,326 |
| 2024-12-10 | 6.2 | 6.3 | 6.06 | 6.06 | -0.82% | 226,136 | 138,460,269 |
| 2024-12-09 | 6.19 | 6.4 | 6.07 | 6.11 | -1.29% | 218,610 | 135,374,377 |
| 2024-12-06 | 6.26 | 6.27 | 6.12 | 6.19 | -0.64% | 177,445 | 109,551,781 |
| 2024-12-05 | 6.16 | 6.28 | 6.11 | 6.23 | +1.8% | 241,168 | 149,771,749 |
| 2024-12-04 | 6.12 | 6.21 | 6.03 | 6.12 | -0.49% | 193,563 | 118,306,365 |
| 2024-12-03 | 6.05 | 6.22 | 6.04 | 6.15 | +0.99% | 295,571 | 181,546,088 |
| 2024-12-02 | 5.86 | 6.24 | 5.86 | 6.09 | +3.4% | 448,615 | 273,993,556 |
| 2024-11-29 | 5.69 | 5.96 | 5.52 | 5.89 | +1.2% | 400,853 | 230,657,903 |
| 2024-11-28 | 5.5 | 5.88 | 5.45 | 5.82 | +6.01% | 380,280 | 218,369,671 |
| 2024-11-27 | 5.43 | 5.5 | 5.3 | 5.49 | +0.55% | 99,965 | 53,938,515 |
| 2024-11-26 | 5.5 | 5.58 | 5.44 | 5.46 | -0.73% | 97,235 | 53,448,133 |
| 2024-11-25 | 5.51 | 5.58 | 5.42 | 5.5 | -0.18% | 112,287 | 61,826,201 |
| 2024-11-22 | 5.79 | 5.8 | 5.48 | 5.51 | -4.34% | 204,078 | 114,758,429 |
| 2024-11-21 | 5.75 | 5.83 | 5.66 | 5.76 | +0.17% | 157,510 | 90,535,372 |
| 2024-11-20 | 5.77 | 5.95 | 5.68 | 5.75 | -0.35% | 174,951 | 101,016,882 |
| 2024-11-19 | 5.5 | 5.78 | 5.43 | 5.77 | +5.48% | 178,354 | 99,956,604 |
| 2024-11-18 | 5.57 | 5.66 | 5.36 | 5.47 | -1.44% | 173,171 | 95,379,324 |
| 2024-11-15 | 5.76 | 5.76 | 5.54 | 5.55 | -3.65% | 180,790 | 102,057,863 |
| 2024-11-14 | 5.91 | 6.05 | 5.75 | 5.76 | -2.54% | 216,142 | 127,546,116 |
| 2024-11-13 | 5.88 | 5.99 | 5.78 | 5.91 | +0.68% | 187,708 | 110,541,354 |
| 2024-11-12 | 5.83 | 5.96 | 5.8 | 5.87 | +0.51% | 167,179 | 98,180,613 |
| 2024-11-11 | 5.78 | 5.94 | 5.75 | 5.84 | +0.86% | 176,766 | 103,576,868 |
| 2024-11-08 | 5.92 | 6.04 | 5.75 | 5.79 | -0.69% | 240,139 | 141,302,645 |
| 2024-11-07 | 5.79 | 5.91 | 5.75 | 5.83 | 0% | 186,976 | 108,997,379 |
| 2024-11-06 | 5.98 | 6.04 | 5.79 | 5.83 | -1.02% | 203,790 | 120,014,595 |
| 2024-11-05 | 5.88 | 5.97 | 5.76 | 5.89 | +0.68% | 200,750 | 117,704,258 |
| 2024-11-04 | 5.59 | 5.96 | 5.56 | 5.85 | +4.84% | 255,593 | 147,396,367 |
| 2024-11-01 | 5.92 | 5.95 | 5.53 | 5.58 | -5.1% | 262,543 | 148,751,150 |
| 2024-10-31 | 5.52 | 6.03 | 5.47 | 5.88 | +6.72% | 416,818 | 240,990,167 |
| 2024-10-30 | 5.58 | 5.58 | 5.45 | 5.51 | -0.72% | 120,912 | 66,632,602 |
| 2024-10-29 | 5.66 | 5.67 | 5.48 | 5.55 | -1.25% | 230,339 | 128,124,956 |
| 2024-10-28 | 5.37 | 5.62 | 5.34 | 5.62 | +5.44% | 263,494 | 145,313,072 |
| 2024-10-25 | 5.38 | 5.41 | 5.31 | 5.33 | -0.56% | 139,437 | 74,489,991 |
| 2024-10-24 | 5.39 | 5.45 | 5.28 | 5.36 | -0.92% | 189,970 | 101,600,147 |
| 2024-10-23 | 5.41 | 5.49 | 5.36 | 5.41 | 0% | 129,344 | 70,231,358 |
| 2024-10-22 | 5.5 | 5.58 | 5.39 | 5.41 | -0.73% | 198,780 | 108,659,393 |
| 2024-10-21 | 5.68 | 5.74 | 5.34 | 5.45 | -4.05% | 367,826 | 202,032,278 |
| 2024-10-18 | 5.51 | 5.69 | 5.37 | 5.68 | +2.9% | 305,171 | 169,547,826 |
| 2024-10-17 | 5.51 | 5.66 | 5.4 | 5.52 | -0.18% | 329,697 | 182,275,947 |
| 2024-10-16 | 5.2 | 5.68 | 5.14 | 5.53 | +6.35% | 411,068 | 224,351,307 |
| 2024-10-15 | 5 | 5.33 | 4.93 | 5.2 | +4% | 297,963 | 154,341,193 |
| 2024-10-14 | 4.95 | 5.03 | 4.84 | 5 | +1.63% | 106,525 | 52,878,469 |
| 2024-10-11 | 5.12 | 5.13 | 4.88 | 4.92 | -3.15% | 151,862 | 75,754,579 |
| 2024-10-10 | 5.15 | 5.28 | 4.97 | 5.08 | -0.39% | 201,772 | 103,534,583 |
| 2024-10-09 | 5.34 | 5.34 | 5.08 | 5.1 | -4.67% | 285,167 | 149,118,085 |
| 2024-10-08 | 5.49 | 5.49 | 5 | 5.35 | +7.21% | 446,224 | 237,050,564 |
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：