股票概览
6.19
+1.48%
+0.09
6.14
开盘价
6.2
最高价
5.95
最低价
11,340
成交量
数据更新至: 2025-03-25
技术指标
6.40
MA5 (5日均线)
6.59
MA10 (10日均线)
6.50
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 | 6.2 | 5.95 | 6.19 | +1.48% | 11,340 | 6,880,476 |
| 2025-03-24 | 6.39 | 6.39 | 5.97 | 6.1 | -3.63% | 24,204 | 14,858,629 |
| 2025-03-21 | 6.66 | 6.67 | 6.3 | 6.33 | -4.95% | 25,270 | 16,297,728 |
| 2025-03-20 | 6.73 | 6.78 | 6.59 | 6.66 | -0.89% | 18,196 | 12,145,383 |
| 2025-03-19 | 6.76 | 6.85 | 6.68 | 6.72 | -1.03% | 12,979 | 8,778,156 |
| 2025-03-18 | 6.75 | 6.83 | 6.74 | 6.79 | +0.15% | 12,424 | 8,429,421 |
| 2025-03-17 | 6.8 | 6.88 | 6.66 | 6.78 | +0.44% | 17,373 | 11,765,467 |
| 2025-03-14 | 6.74 | 6.78 | 6.6 | 6.75 | -0.3% | 21,630 | 14,500,158 |
| 2025-03-13 | 6.73 | 6.9 | 6.52 | 6.77 | -0.59% | 25,133 | 16,698,018 |
| 2025-03-12 | 6.69 | 6.88 | 6.53 | 6.81 | +2.87% | 26,670 | 17,979,986 |
| 2025-03-11 | 6.51 | 6.66 | 6.49 | 6.62 | -0.3% | 17,565 | 11,535,641 |
| 2025-03-10 | 6.46 | 6.93 | 6.46 | 6.64 | +2.79% | 30,972 | 20,708,696 |
| 2025-03-07 | 6.63 | 6.63 | 6.4 | 6.46 | -3% | 16,184 | 10,536,009 |
| 2025-03-06 | 6.31 | 6.68 | 6.31 | 6.66 | +5.71% | 25,265 | 16,464,274 |
| 2025-03-05 | 6.41 | 6.42 | 6.22 | 6.3 | -0.94% | 17,333 | 10,902,835 |
| 2025-03-04 | 6.27 | 6.43 | 6.2 | 6.36 | +1.6% | 15,989 | 10,151,914 |
| 2025-03-03 | 6.29 | 6.4 | 6.21 | 6.26 | +0.16% | 16,068 | 10,144,386 |
| 2025-02-28 | 6.27 | 6.35 | 6.19 | 6.25 | -1.11% | 10,515 | 6,565,370 |
| 2025-02-27 | 6.27 | 6.4 | 6.19 | 6.32 | +0.32% | 15,329 | 9,650,962 |
| 2025-02-26 | 6.25 | 6.35 | 6.24 | 6.3 | +0.8% | 13,795 | 8,705,131 |
| 2025-02-25 | 6.28 | 6.4 | 6.2 | 6.25 | -1.42% | 12,992 | 8,196,923 |
| 2025-02-24 | 6.3 | 6.5 | 6.21 | 6.34 | +1.12% | 11,941 | 7,612,810 |
| 2025-02-21 | 6.3 | 6.35 | 6.2 | 6.27 | -0.48% | 11,987 | 7,494,436 |
| 2025-02-20 | 6.28 | 6.34 | 6.21 | 6.3 | -0.16% | 10,376 | 6,501,588 |
| 2025-02-19 | 6.23 | 6.4 | 6.14 | 6.31 | +1.28% | 12,862 | 8,133,601 |
| 2025-02-18 | 6.41 | 6.47 | 6.15 | 6.23 | -3.41% | 14,630 | 9,188,346 |
| 2025-02-17 | 6.35 | 6.61 | 6.3 | 6.45 | +1.57% | 18,643 | 11,948,938 |
| 2025-02-14 | 6.24 | 6.47 | 6.09 | 6.35 | +1.76% | 22,046 | 13,892,784 |
| 2025-02-13 | 6.36 | 6.36 | 6.05 | 6.24 | +0.16% | 14,882 | 9,150,469 |
| 2025-02-12 | 6.21 | 6.42 | 6.13 | 6.23 | +0.81% | 14,410 | 9,019,588 |
| 2025-02-11 | 6.09 | 6.18 | 5.99 | 6.18 | +1.81% | 13,955 | 8,501,276 |
| 2025-02-10 | 5.91 | 6.1 | 5.88 | 6.07 | +2.88% | 12,428 | 7,439,972 |
| 2025-02-07 | 5.83 | 5.97 | 5.83 | 5.9 | +0.34% | 14,829 | 8,739,733 |
| 2025-02-06 | 5.99 | 5.99 | 5.77 | 5.88 | -1.51% | 27,984 | 16,416,093 |
| 2025-02-05 | 5.89 | 6.03 | 5.76 | 5.97 | +1.88% | 21,394 | 12,689,262 |
| 2025-01-27 | 5.59 | 6.04 | 5.59 | 5.86 | +5.97% | 27,344 | 16,035,694 |
| 2025-01-24 | 5.56 | 5.57 | 5.41 | 5.53 | -1.43% | 12,108 | 6,642,611 |
| 2025-01-23 | 5.52 | 5.8 | 5.45 | 5.61 | +2.75% | 19,301 | 10,822,655 |
| 2025-01-22 | 5.45 | 5.49 | 5.32 | 5.46 | +0.92% | 11,529 | 6,244,316 |
| 2025-01-21 | 5.5 | 5.5 | 5.32 | 5.41 | -1.1% | 13,798 | 7,444,508 |
| 2025-01-20 | 5.34 | 5.5 | 5.24 | 5.47 | +2.82% | 16,980 | 9,180,234 |
| 2025-01-17 | 5.33 | 5.4 | 5.15 | 5.32 | 0% | 15,319 | 8,103,429 |
| 2025-01-16 | 5.35 | 5.52 | 5.28 | 5.32 | +0.19% | 13,787 | 7,425,072 |
| 2025-01-15 | 5.31 | 5.42 | 5.22 | 5.31 | +0.19% | 18,224 | 9,664,333 |
| 2025-01-14 | 4.98 | 5.32 | 4.93 | 5.3 | +6.43% | 17,669 | 9,245,882 |
| 2025-01-13 | 4.9 | 5.03 | 4.62 | 4.98 | +1.63% | 19,136 | 9,382,713 |
| 2025-01-10 | 5.19 | 5.24 | 4.9 | 4.9 | -5.59% | 15,986 | 8,078,703 |
| 2025-01-09 | 5.21 | 5.24 | 5.13 | 5.19 | +0.58% | 11,850 | 6,127,115 |
| 2025-01-08 | 5.26 | 5.33 | 5 | 5.16 | -1.9% | 16,265 | 8,413,078 |
| 2025-01-07 | 4.99 | 5.31 | 4.99 | 5.26 | +6.26% | 20,360 | 10,469,826 |
| 2025-01-06 | 5 | 5.09 | 4.72 | 4.95 | -0.6% | 21,066 | 10,472,542 |
| 2025-01-03 | 5.28 | 5.36 | 4.94 | 4.98 | -5.68% | 17,864 | 9,098,300 |
| 2025-01-02 | 5.45 | 5.62 | 5.21 | 5.28 | -1.31% | 22,872 | 12,379,416 |
| 2024-12-31 | 5.47 | 5.6 | 5.35 | 5.35 | -2.9% | 16,397 | 8,917,522 |
| 2024-12-30 | 5.63 | 5.63 | 5.26 | 5.51 | -1.43% | 24,488 | 13,307,081 |
| 2024-12-27 | 5.68 | 5.75 | 5.54 | 5.59 | -0.18% | 18,273 | 10,362,232 |
| 2024-12-26 | 5.39 | 5.78 | 5.31 | 5.6 | +3.32% | 24,095 | 13,513,576 |
| 2024-12-25 | 5.65 | 5.65 | 5.21 | 5.42 | -3.21% | 20,535 | 11,071,091 |
| 2024-12-24 | 5.67 | 5.89 | 5.52 | 5.6 | -1.75% | 20,613 | 11,656,319 |
| 2024-12-23 | 6.2 | 6.25 | 5.65 | 5.7 | -8.8% | 24,437 | 14,320,146 |
| 2024-12-20 | 6.14 | 6.33 | 6.12 | 6.25 | +1.63% | 15,836 | 9,900,726 |
| 2024-12-19 | 6.2 | 6.27 | 6.1 | 6.15 | -1.44% | 18,994 | 11,688,150 |
| 2024-12-18 | 6.18 | 6.45 | 5.95 | 6.24 | +0.48% | 19,519 | 12,142,113 |
| 2024-12-17 | 6.67 | 6.68 | 6.17 | 6.21 | -6.9% | 24,620 | 15,560,980 |
| 2024-12-16 | 6.73 | 6.78 | 6.63 | 6.67 | +0.15% | 12,715 | 8,519,585 |
| 2024-12-13 | 6.8 | 6.82 | 6.65 | 6.66 | -1.77% | 16,588 | 11,155,191 |
| 2024-12-12 | 6.75 | 6.81 | 6.7 | 6.78 | +0.74% | 17,515 | 11,820,042 |
| 2024-12-11 | 6.7 | 6.8 | 6.64 | 6.73 | +1.05% | 14,284 | 9,612,328 |
| 2024-12-10 | 6.88 | 6.96 | 6.61 | 6.66 | -1.19% | 20,949 | 14,224,285 |
| 2024-12-09 | 6.88 | 6.88 | 6.64 | 6.74 | -1.32% | 21,010 | 14,192,738 |
| 2024-12-06 | 6.77 | 6.98 | 6.61 | 6.83 | +1.34% | 32,543 | 22,107,252 |
| 2024-12-05 | 6.62 | 6.78 | 6.57 | 6.74 | +1.2% | 26,799 | 17,990,463 |
| 2024-12-04 | 6.7 | 6.73 | 6.56 | 6.66 | 0% | 21,742 | 14,437,443 |
| 2024-12-03 | 6.7 | 6.75 | 6.55 | 6.66 | -0.6% | 21,790 | 14,509,047 |
| 2024-12-02 | 6.49 | 6.75 | 6.49 | 6.7 | +3.55% | 16,978 | 11,290,641 |
| 2024-11-29 | 6.5 | 6.57 | 6.32 | 6.47 | -0.46% | 25,606 | 16,541,698 |
| 2024-11-28 | 6.36 | 6.58 | 6.34 | 6.5 | +2.04% | 19,696 | 12,755,727 |
| 2024-11-27 | 6.33 | 6.4 | 5.96 | 6.37 | +0.95% | 19,703 | 12,137,241 |
| 2024-11-26 | 6.47 | 6.49 | 6.28 | 6.31 | -2.47% | 17,624 | 11,252,652 |
| 2024-11-25 | 6.24 | 6.5 | 6.19 | 6.47 | +3.69% | 18,749 | 11,919,741 |
| 2024-11-22 | 6.49 | 6.54 | 6.21 | 6.24 | -3.85% | 21,548 | 13,789,564 |
| 2024-11-21 | 6.44 | 6.59 | 6.38 | 6.49 | +0.78% | 25,019 | 16,207,344 |
| 2024-11-20 | 6.27 | 6.5 | 6.21 | 6.44 | +2.88% | 17,875 | 11,392,767 |
| 2024-11-19 | 6.11 | 6.28 | 6.01 | 6.26 | +2.45% | 16,928 | 10,369,383 |
| 2024-11-18 | 6.39 | 6.39 | 6.06 | 6.11 | -3.17% | 21,512 | 13,365,144 |
| 2024-11-15 | 6.46 | 6.55 | 6.29 | 6.31 | -2.32% | 23,871 | 15,332,790 |
| 2024-11-14 | 6.72 | 6.87 | 6.42 | 6.46 | -4.58% | 19,426 | 12,759,094 |
| 2024-11-13 | 6.83 | 6.92 | 6.56 | 6.77 | -0.88% | 26,474 | 17,756,371 |
| 2024-11-12 | 7.07 | 7.17 | 6.71 | 6.83 | -2.71% | 34,002 | 23,621,680 |
| 2024-11-11 | 6.77 | 7.29 | 6.71 | 7.02 | +3.69% | 36,900 | 25,658,042 |
| 2024-11-08 | 6.67 | 6.98 | 6.56 | 6.77 | +2.42% | 31,872 | 21,560,426 |
| 2024-11-07 | 6.34 | 6.68 | 6.28 | 6.61 | +4.75% | 23,352 | 15,263,345 |
| 2024-11-06 | 6.29 | 6.42 | 6.2 | 6.31 | +0.32% | 16,223 | 10,251,060 |
| 2024-11-05 | 6.1 | 6.31 | 6.04 | 6.29 | +2.95% | 21,245 | 13,125,856 |
| 2024-11-04 | 6.12 | 6.13 | 5.81 | 6.11 | +2.52% | 17,857 | 10,780,887 |
| 2024-11-01 | 6.35 | 6.53 | 5.85 | 5.96 | -6.14% | 33,980 | 21,186,017 |
| 2024-10-31 | 6.1 | 6.44 | 6.1 | 6.35 | +4.1% | 22,367 | 14,122,939 |
| 2024-10-30 | 6.31 | 6.35 | 6.02 | 6.1 | -3.33% | 21,119 | 13,071,466 |
| 2024-10-29 | 6.67 | 6.67 | 6.27 | 6.31 | -2.92% | 33,558 | 21,523,109 |
| 2024-10-28 | 6.33 | 6.51 | 6.18 | 6.5 | +5.69% | 25,533 | 16,346,861 |
| 2024-10-25 | 6 | 6.18 | 5.96 | 6.15 | +3.19% | 20,069 | 12,223,756 |
| 2024-10-24 | 5.98 | 6.11 | 5.81 | 5.96 | -0.83% | 14,637 | 8,751,474 |
| 2024-10-23 | 6.03 | 6.15 | 5.89 | 6.01 | +2.04% | 17,703 | 10,662,152 |
| 2024-10-22 | 5.88 | 6.04 | 5.85 | 5.89 | +0.34% | 15,442 | 9,197,881 |
| 2024-10-21 | 5.95 | 5.98 | 5.76 | 5.87 | +2.09% | 20,607 | 12,100,244 |
| 2024-10-18 | 5.56 | 5.88 | 5.46 | 5.75 | +3.6% | 18,140 | 10,318,142 |
| 2024-10-17 | 5.63 | 5.78 | 5.53 | 5.55 | -0.72% | 19,874 | 11,250,213 |
| 2024-10-16 | 5.35 | 5.67 | 5.29 | 5.59 | +5.08% | 25,501 | 14,075,096 |
| 2024-10-15 | 5.48 | 5.57 | 5.32 | 5.32 | -3.1% | 18,709 | 10,211,849 |
| 2024-10-14 | 5.22 | 5.5 | 5.16 | 5.49 | +5.17% | 19,022 | 10,168,407 |
| 2024-10-11 | 5.57 | 5.57 | 5.11 | 5.22 | -5.95% | 23,268 | 12,416,832 |
| 2024-10-10 | 5.56 | 5.76 | 5.47 | 5.55 | 0% | 22,831 | 12,862,888 |
| 2024-10-09 | 6.18 | 6.2 | 5.51 | 5.55 | -13.55% | 45,574 | 26,122,052 |
| 2024-10-08 | 6.4 | 6.42 | 5.6 | 6.42 | +20% | 56,793 | 33,947,636 |
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：