股票概览
5.98
-0.33%
-0.02
6
开盘价
6.07
最高价
5.83
最低价
37,711
成交量
数据更新至: 2025-03-25
技术指标
6.17
MA5 (5日均线)
6.25
MA10 (10日均线)
6.32
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 | 6.07 | 5.83 | 5.98 | -0.33% | 37,711 | 22,275,457 |
| 2025-03-24 | 6.26 | 6.3 | 5.95 | 6 | -4.15% | 71,750 | 43,798,373 |
| 2025-03-21 | 6.28 | 6.33 | 6.14 | 6.26 | -0.63% | 52,227 | 32,611,931 |
| 2025-03-20 | 6.34 | 6.39 | 6.28 | 6.3 | -0.32% | 33,162 | 21,001,249 |
| 2025-03-19 | 6.41 | 6.45 | 6.31 | 6.32 | -1.86% | 34,099 | 21,704,065 |
| 2025-03-18 | 6.44 | 6.45 | 6.33 | 6.44 | +1.1% | 40,907 | 26,193,725 |
| 2025-03-17 | 6.37 | 6.53 | 6.32 | 6.37 | +0.31% | 53,348 | 34,143,171 |
| 2025-03-14 | 6.21 | 6.37 | 6.17 | 6.35 | +2.42% | 66,058 | 41,408,419 |
| 2025-03-13 | 6.29 | 6.31 | 6.15 | 6.2 | -0.96% | 60,442 | 37,563,424 |
| 2025-03-12 | 6.35 | 6.38 | 6.24 | 6.26 | -1.42% | 47,426 | 29,780,688 |
| 2025-03-11 | 6.34 | 6.37 | 6.27 | 6.35 | -0.63% | 32,009 | 20,200,684 |
| 2025-03-10 | 6.37 | 6.44 | 6.32 | 6.39 | +0.31% | 30,058 | 19,174,614 |
| 2025-03-07 | 6.43 | 6.46 | 6.34 | 6.37 | -0.93% | 33,997 | 21,741,314 |
| 2025-03-06 | 6.41 | 6.45 | 6.36 | 6.43 | +0.31% | 34,302 | 22,022,316 |
| 2025-03-05 | 6.46 | 6.46 | 6.3 | 6.41 | -0.77% | 42,019 | 26,726,448 |
| 2025-03-04 | 6.35 | 6.47 | 6.32 | 6.46 | +2.05% | 40,362 | 25,860,966 |
| 2025-03-03 | 6.28 | 6.48 | 6.28 | 6.33 | +1.44% | 57,861 | 36,825,115 |
| 2025-02-28 | 6.48 | 6.48 | 6.24 | 6.24 | -3.85% | 58,379 | 37,094,171 |
| 2025-02-27 | 6.51 | 6.56 | 6.42 | 6.49 | -0.46% | 38,846 | 25,196,114 |
| 2025-02-26 | 6.45 | 6.56 | 6.44 | 6.52 | +1.09% | 38,121 | 24,856,288 |
| 2025-02-25 | 6.61 | 6.61 | 6.43 | 6.45 | -2.42% | 51,840 | 33,590,600 |
| 2025-02-24 | 6.48 | 6.75 | 6.44 | 6.61 | +1.85% | 74,181 | 49,316,403 |
| 2025-02-21 | 6.64 | 6.64 | 6.46 | 6.49 | -1.52% | 41,951 | 27,251,838 |
| 2025-02-20 | 6.58 | 6.66 | 6.55 | 6.59 | +0.3% | 38,783 | 25,642,858 |
| 2025-02-19 | 6.57 | 6.59 | 6.48 | 6.57 | +0.31% | 34,260 | 22,407,098 |
| 2025-02-18 | 6.64 | 6.69 | 6.52 | 6.55 | -1.65% | 45,332 | 29,936,632 |
| 2025-02-17 | 6.69 | 6.69 | 6.55 | 6.66 | -0.15% | 40,847 | 27,039,631 |
| 2025-02-14 | 6.71 | 6.71 | 6.6 | 6.67 | -0.6% | 45,372 | 30,120,355 |
| 2025-02-13 | 6.7 | 6.79 | 6.68 | 6.71 | -0.15% | 40,714 | 27,374,224 |
| 2025-02-12 | 6.73 | 6.76 | 6.59 | 6.72 | -0.15% | 57,192 | 38,186,853 |
| 2025-02-11 | 6.9 | 6.9 | 6.69 | 6.73 | -2.6% | 66,523 | 44,914,830 |
| 2025-02-10 | 7 | 7.02 | 6.86 | 6.91 | -0.58% | 67,229 | 46,460,423 |
| 2025-02-07 | 7.01 | 7.1 | 6.86 | 6.95 | -0.71% | 83,419 | 58,293,735 |
| 2025-02-06 | 7.02 | 7.12 | 6.94 | 7 | 0% | 55,139 | 38,602,576 |
| 2025-02-05 | 7 | 7.03 | 6.9 | 7 | +0.72% | 38,044 | 26,474,930 |
| 2025-01-27 | 6.95 | 7.13 | 6.91 | 6.95 | +0.72% | 46,303 | 32,535,499 |
| 2025-01-24 | 6.97 | 7.1 | 6.83 | 6.9 | -0.86% | 47,635 | 32,994,383 |
| 2025-01-23 | 7.01 | 7.17 | 6.93 | 6.96 | -0.14% | 38,623 | 27,229,966 |
| 2025-01-22 | 7.03 | 7.11 | 6.94 | 6.97 | -2.24% | 36,342 | 25,446,175 |
| 2025-01-21 | 7.25 | 7.28 | 7.1 | 7.13 | -0.83% | 39,041 | 27,908,295 |
| 2025-01-20 | 7.12 | 7.33 | 7.03 | 7.19 | +1.27% | 65,184 | 47,183,570 |
| 2025-01-17 | 7.01 | 7.23 | 6.98 | 7.1 | +0.28% | 50,815 | 36,213,389 |
| 2025-01-16 | 7.04 | 7.15 | 7 | 7.08 | +0.57% | 42,008 | 29,752,910 |
| 2025-01-15 | 7.02 | 7.15 | 6.96 | 7.04 | +0.14% | 44,835 | 31,659,627 |
| 2025-01-14 | 6.82 | 7.03 | 6.81 | 7.03 | +3.08% | 38,560 | 26,768,652 |
| 2025-01-13 | 6.69 | 6.83 | 6.58 | 6.82 | +0.74% | 30,450 | 20,435,487 |
| 2025-01-10 | 7.05 | 7.08 | 6.76 | 6.77 | -5.05% | 39,854 | 27,600,213 |
| 2025-01-09 | 6.91 | 7.2 | 6.83 | 7.13 | +2.89% | 60,121 | 42,760,306 |
| 2025-01-08 | 6.93 | 7 | 6.7 | 6.93 | 0% | 38,617 | 26,524,725 |
| 2025-01-07 | 6.63 | 6.93 | 6.58 | 6.93 | +4.52% | 31,995 | 21,530,880 |
| 2025-01-06 | 6.61 | 6.74 | 6.39 | 6.63 | +0.45% | 38,071 | 25,114,735 |
| 2025-01-03 | 6.99 | 7.02 | 6.6 | 6.6 | -5.98% | 79,353 | 53,622,184 |
| 2025-01-02 | 7 | 7.27 | 6.94 | 7.02 | -0.14% | 68,219 | 48,456,355 |
| 2024-12-31 | 7.22 | 7.23 | 7.01 | 7.03 | -2.09% | 57,039 | 40,595,317 |
| 2024-12-30 | 7.03 | 7.25 | 6.99 | 7.18 | +1.13% | 65,532 | 46,676,290 |
| 2024-12-27 | 6.8 | 7.28 | 6.8 | 7.1 | +4.41% | 123,633 | 87,563,314 |
| 2024-12-26 | 6.62 | 6.8 | 6.6 | 6.8 | +2.56% | 31,448 | 21,185,503 |
| 2024-12-25 | 6.79 | 6.89 | 6.52 | 6.63 | -2.64% | 47,701 | 31,825,919 |
| 2024-12-24 | 6.71 | 6.83 | 6.51 | 6.81 | +1.34% | 67,597 | 44,983,880 |
| 2024-12-23 | 7.02 | 7.07 | 6.7 | 6.72 | -4.14% | 79,982 | 54,845,018 |
| 2024-12-20 | 7 | 7.08 | 6.91 | 7.01 | +1.01% | 45,778 | 32,066,097 |
| 2024-12-19 | 6.85 | 7.04 | 6.85 | 6.94 | -0.72% | 54,546 | 37,853,674 |
| 2024-12-18 | 7.12 | 7.18 | 6.98 | 6.99 | -1.55% | 105,358 | 74,269,075 |
| 2024-12-17 | 7.58 | 7.72 | 7.07 | 7.1 | -6.08% | 155,338 | 112,818,191 |
| 2024-12-16 | 7.33 | 7.81 | 7.11 | 7.56 | +4.13% | 211,098 | 158,586,342 |
| 2024-12-13 | 7.55 | 7.55 | 7.26 | 7.26 | -4.47% | 88,180 | 64,962,486 |
| 2024-12-12 | 7.44 | 7.63 | 7.28 | 7.6 | +2.98% | 119,142 | 89,003,728 |
| 2024-12-11 | 7.12 | 7.38 | 7.12 | 7.38 | +2.64% | 74,981 | 54,529,862 |
| 2024-12-10 | 7.51 | 7.51 | 7.18 | 7.19 | -1.1% | 112,554 | 82,573,936 |
| 2024-12-09 | 7.16 | 7.46 | 7.1 | 7.27 | +1.54% | 123,721 | 90,497,933 |
| 2024-12-06 | 7.15 | 7.29 | 7.08 | 7.16 | -0.14% | 74,187 | 53,143,745 |
| 2024-12-05 | 7.02 | 7.21 | 7.02 | 7.17 | +1.13% | 61,570 | 44,013,367 |
| 2024-12-04 | 7.12 | 7.25 | 7.05 | 7.09 | -0.56% | 61,458 | 43,843,427 |
| 2024-12-03 | 7.32 | 7.32 | 7.09 | 7.13 | -2.33% | 97,866 | 70,054,149 |
| 2024-12-02 | 7.35 | 7.4 | 7.02 | 7.3 | +0.55% | 141,080 | 101,478,338 |
| 2024-11-29 | 7.09 | 7.43 | 7.06 | 7.26 | +2.54% | 95,821 | 69,708,483 |
| 2024-11-28 | 7.04 | 7.16 | 7 | 7.08 | +0.57% | 48,431 | 34,360,075 |
| 2024-11-27 | 7.25 | 7.25 | 6.81 | 7.04 | -2.9% | 84,848 | 59,115,741 |
| 2024-11-26 | 6.99 | 7.39 | 6.99 | 7.25 | +2.69% | 111,520 | 80,668,911 |
| 2024-11-25 | 6.77 | 7.12 | 6.76 | 7.06 | +4.28% | 94,826 | 66,170,322 |
| 2024-11-22 | 7.01 | 7.22 | 6.75 | 6.77 | -3.97% | 74,847 | 52,225,552 |
| 2024-11-21 | 7.01 | 7.05 | 6.93 | 7.05 | +0.43% | 46,569 | 32,614,294 |
| 2024-11-20 | 7.08 | 7.27 | 6.98 | 7.02 | -0.85% | 81,117 | 57,333,015 |
| 2024-11-19 | 7.01 | 7.18 | 6.9 | 7.08 | +0.28% | 79,596 | 55,861,349 |
| 2024-11-18 | 7.22 | 7.32 | 7.02 | 7.06 | -2.08% | 91,011 | 65,221,216 |
| 2024-11-15 | 7.41 | 7.57 | 7.21 | 7.21 | -3.22% | 92,187 | 67,865,606 |
| 2024-11-14 | 7.58 | 7.7 | 7.41 | 7.45 | -1.59% | 76,443 | 57,625,645 |
| 2024-11-13 | 7.63 | 7.8 | 7.33 | 7.57 | -1.69% | 93,623 | 70,916,510 |
| 2024-11-12 | 7.56 | 7.84 | 7.46 | 7.7 | +1.05% | 148,535 | 113,647,162 |
| 2024-11-11 | 7.49 | 7.94 | 7.49 | 7.62 | +2.14% | 171,518 | 131,028,458 |
| 2024-11-08 | 7.74 | 7.87 | 7.35 | 7.46 | -3.37% | 247,540 | 186,303,279 |
| 2024-11-07 | 7.7 | 7.78 | 7.41 | 7.72 | -4.69% | 403,437 | 306,552,354 |
| 2024-11-06 | 8.61 | 8.61 | 8.01 | 8.1 | +3.45% | 581,290 | 487,917,403 |
| 2024-11-05 | 7.17 | 7.83 | 7.06 | 7.83 | +9.97% | 286,332 | 218,361,161 |
| 2024-11-04 | 6.75 | 7.24 | 6.7 | 7.12 | +5.79% | 131,695 | 92,820,774 |
| 2024-11-01 | 6.78 | 6.85 | 6.51 | 6.73 | -0.88% | 100,144 | 66,922,321 |
| 2024-10-31 | 6.97 | 7.02 | 6.75 | 6.79 | -3.28% | 101,408 | 69,515,656 |
| 2024-10-30 | 6.86 | 7.18 | 6.84 | 7.02 | +1.59% | 81,062 | 56,643,863 |
| 2024-10-29 | 7.04 | 7.15 | 6.91 | 6.91 | -2.54% | 104,257 | 73,298,007 |
| 2024-10-28 | 7.19 | 7.41 | 6.95 | 7.09 | -2.74% | 216,451 | 155,014,134 |
| 2024-10-25 | 6.82 | 7.46 | 6.78 | 7.29 | +7.52% | 297,203 | 216,704,639 |
| 2024-10-24 | 6.86 | 6.88 | 6.75 | 6.78 | -1.17% | 41,956 | 28,550,927 |
| 2024-10-23 | 6.8 | 7.04 | 6.72 | 6.86 | +1.03% | 91,028 | 62,888,308 |
| 2024-10-22 | 6.55 | 6.88 | 6.53 | 6.79 | +3.03% | 72,771 | 48,669,177 |
| 2024-10-21 | 6.59 | 6.82 | 6.53 | 6.59 | +0.15% | 83,375 | 55,569,076 |
| 2024-10-18 | 6.5 | 6.68 | 6.4 | 6.58 | +0.3% | 103,116 | 67,470,813 |
| 2024-10-17 | 6.83 | 6.88 | 6.51 | 6.56 | -1.06% | 111,077 | 74,223,912 |
| 2024-10-16 | 6.8 | 6.8 | 6.51 | 6.63 | -2.36% | 84,459 | 55,892,215 |
| 2024-10-15 | 6.77 | 7.12 | 6.6 | 6.79 | +0.89% | 127,663 | 88,517,063 |
| 2024-10-14 | 6.46 | 6.77 | 6.35 | 6.73 | +4.18% | 112,761 | 74,196,968 |
| 2024-10-11 | 7.12 | 7.26 | 6.38 | 6.46 | -8.76% | 242,565 | 160,895,260 |
| 2024-10-10 | 7.2 | 7.43 | 7.01 | 7.08 | -1.12% | 148,235 | 107,476,535 |
| 2024-10-09 | 7.26 | 7.7 | 6.75 | 7.16 | -1.38% | 341,311 | 252,154,030 |
| 2024-10-08 | 7.45 | 7.45 | 6.9 | 7.26 | +7.24% | 262,867 | 189,140,962 |
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：