股票概览
6.06
-0.66%
-0.04
6.12
开盘价
6.13
最高价
5.96
最低价
86,859
成交量
数据更新至: 2025-03-25
技术指标
6.25
MA5 (5日均线)
6.34
MA10 (10日均线)
6.06
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 | 6.12 | 6.13 | 5.96 | 6.06 | -0.66% | 86,859 | 52,373,843 |
| 2025-03-24 | 6.25 | 6.28 | 5.98 | 6.1 | -1.29% | 139,431 | 84,955,602 |
| 2025-03-21 | 6.35 | 6.42 | 6.16 | 6.18 | -3.44% | 206,084 | 128,613,578 |
| 2025-03-20 | 6.5 | 6.74 | 6.38 | 6.4 | -1.99% | 245,997 | 159,353,475 |
| 2025-03-19 | 6.57 | 6.66 | 6.45 | 6.53 | -1.66% | 293,054 | 191,053,633 |
| 2025-03-18 | 6.46 | 6.76 | 6.34 | 6.64 | +2.63% | 448,710 | 293,936,018 |
| 2025-03-17 | 6.37 | 6.6 | 6.33 | 6.47 | +1.57% | 400,879 | 258,744,601 |
| 2025-03-14 | 6.59 | 6.7 | 6.23 | 6.37 | 0% | 387,035 | 247,050,249 |
| 2025-03-13 | 6.32 | 6.5 | 6.21 | 6.37 | +0.79% | 450,560 | 286,952,262 |
| 2025-03-12 | 6.36 | 6.58 | 6.28 | 6.32 | -0.47% | 736,513 | 471,786,861 |
| 2025-03-11 | 5.78 | 6.35 | 5.72 | 6.35 | +10.05% | 380,860 | 238,682,695 |
| 2025-03-10 | 5.72 | 5.85 | 5.68 | 5.77 | +1.58% | 95,568 | 54,996,965 |
| 2025-03-07 | 5.77 | 5.78 | 5.65 | 5.68 | -1.73% | 92,732 | 52,976,060 |
| 2025-03-06 | 5.75 | 5.79 | 5.68 | 5.78 | +0.52% | 105,131 | 60,456,351 |
| 2025-03-05 | 5.82 | 5.82 | 5.63 | 5.75 | -0.69% | 110,872 | 63,131,890 |
| 2025-03-04 | 5.59 | 5.88 | 5.56 | 5.79 | +2.66% | 153,797 | 88,531,487 |
| 2025-03-03 | 5.51 | 5.72 | 5.48 | 5.64 | +2.17% | 126,647 | 71,568,993 |
| 2025-02-28 | 5.71 | 5.74 | 5.51 | 5.52 | -4.17% | 107,297 | 60,209,982 |
| 2025-02-27 | 5.77 | 5.86 | 5.65 | 5.76 | 0% | 122,048 | 70,156,513 |
| 2025-02-26 | 5.73 | 5.83 | 5.68 | 5.76 | +1.23% | 110,782 | 63,558,967 |
| 2025-02-25 | 5.69 | 5.75 | 5.6 | 5.69 | -0.35% | 81,165 | 46,240,992 |
| 2025-02-24 | 5.79 | 5.82 | 5.67 | 5.71 | -1.21% | 122,446 | 70,276,769 |
| 2025-02-21 | 5.88 | 5.89 | 5.73 | 5.78 | -1.53% | 105,402 | 60,856,631 |
| 2025-02-20 | 5.84 | 5.88 | 5.8 | 5.87 | +0.69% | 76,589 | 44,785,644 |
| 2025-02-19 | 5.8 | 5.84 | 5.72 | 5.83 | +1.22% | 100,678 | 58,068,249 |
| 2025-02-18 | 5.96 | 6 | 5.74 | 5.76 | -2.87% | 103,438 | 60,457,031 |
| 2025-02-17 | 5.86 | 5.95 | 5.82 | 5.93 | +1.54% | 108,135 | 63,719,380 |
| 2025-02-14 | 5.95 | 5.95 | 5.78 | 5.84 | -1.68% | 142,464 | 83,453,428 |
| 2025-02-13 | 6 | 6.02 | 5.93 | 5.94 | -1.16% | 106,595 | 63,599,938 |
| 2025-02-12 | 5.97 | 6.06 | 5.9 | 6.01 | -0.83% | 174,915 | 104,374,229 |
| 2025-02-11 | 5.99 | 6.12 | 5.9 | 6.06 | +2.02% | 240,917 | 145,439,499 |
| 2025-02-10 | 5.76 | 5.95 | 5.75 | 5.94 | +3.3% | 147,214 | 86,193,079 |
| 2025-02-07 | 5.7 | 5.82 | 5.66 | 5.75 | +0.88% | 143,858 | 82,777,968 |
| 2025-02-06 | 5.63 | 5.7 | 5.5 | 5.7 | +1.06% | 130,590 | 73,229,519 |
| 2025-02-05 | 5.7 | 5.71 | 5.6 | 5.64 | +1.26% | 99,600 | 56,286,489 |
| 2025-01-27 | 5.56 | 5.67 | 5.53 | 5.57 | +0.54% | 114,865 | 64,418,383 |
| 2025-01-24 | 5.54 | 5.57 | 5.41 | 5.54 | +0.73% | 116,098 | 64,018,002 |
| 2025-01-23 | 5.57 | 5.65 | 5.5 | 5.5 | -0.18% | 103,224 | 57,591,413 |
| 2025-01-22 | 5.65 | 5.65 | 5.49 | 5.51 | -1.96% | 86,886 | 47,948,744 |
| 2025-01-21 | 5.77 | 5.79 | 5.54 | 5.62 | -2.43% | 125,371 | 70,427,681 |
| 2025-01-20 | 5.73 | 5.8 | 5.64 | 5.76 | +2.13% | 116,977 | 67,204,604 |
| 2025-01-17 | 5.69 | 5.76 | 5.59 | 5.64 | -1.91% | 110,284 | 62,321,349 |
| 2025-01-16 | 5.77 | 5.88 | 5.66 | 5.75 | +1.59% | 141,748 | 81,725,026 |
| 2025-01-15 | 5.74 | 5.83 | 5.61 | 5.66 | -1.91% | 129,051 | 73,416,246 |
| 2025-01-14 | 5.73 | 5.77 | 5.53 | 5.77 | +5.87% | 175,875 | 99,714,640 |
| 2025-01-13 | 5.54 | 5.54 | 5.3 | 5.45 | -4.05% | 165,209 | 89,926,295 |
| 2025-01-10 | 6.15 | 6.17 | 5.68 | 5.68 | -8.24% | 282,880 | 166,952,329 |
| 2025-01-09 | 6.33 | 6.34 | 6.13 | 6.19 | -1.75% | 185,291 | 115,130,461 |
| 2025-01-08 | 6.36 | 6.4 | 6.07 | 6.3 | -2.02% | 330,551 | 206,406,025 |
| 2025-01-07 | 6.27 | 6.52 | 6.16 | 6.43 | +2.55% | 379,231 | 242,133,587 |
| 2025-01-06 | 6.22 | 6.41 | 6.07 | 6.27 | +0.16% | 341,202 | 212,793,016 |
| 2025-01-03 | 6.64 | 6.69 | 6.19 | 6.26 | -1.88% | 592,498 | 379,872,707 |
| 2025-01-02 | 5.89 | 6.38 | 5.78 | 6.38 | +10% | 242,266 | 149,484,808 |
| 2024-12-31 | 5.85 | 5.96 | 5.78 | 5.8 | -0.85% | 111,900 | 65,472,765 |
| 2024-12-30 | 6.02 | 6.03 | 5.78 | 5.85 | -2.99% | 121,883 | 71,349,849 |
| 2024-12-27 | 5.95 | 6.11 | 5.91 | 6.03 | +1.69% | 129,368 | 78,242,670 |
| 2024-12-26 | 5.93 | 6.06 | 5.88 | 5.93 | 0% | 123,404 | 73,722,987 |
| 2024-12-25 | 6.14 | 6.14 | 5.79 | 5.93 | -3.58% | 145,358 | 86,030,323 |
| 2024-12-24 | 6.33 | 6.41 | 6.05 | 6.15 | -3.15% | 192,948 | 119,056,755 |
| 2024-12-23 | 6.98 | 7.02 | 6.33 | 6.35 | -9.67% | 264,443 | 173,680,628 |
| 2024-12-20 | 6.88 | 7.17 | 6.86 | 7.03 | +2.18% | 143,982 | 101,350,118 |
| 2024-12-19 | 6.84 | 6.95 | 6.75 | 6.88 | -1.01% | 111,387 | 76,287,861 |
| 2024-12-18 | 6.83 | 7.1 | 6.69 | 6.95 | +1.16% | 144,363 | 99,689,976 |
| 2024-12-17 | 7.35 | 7.38 | 6.87 | 6.87 | -5.89% | 205,166 | 143,848,699 |
| 2024-12-16 | 7.47 | 7.55 | 7.25 | 7.3 | -2.14% | 184,093 | 135,668,844 |
| 2024-12-13 | 7.5 | 7.68 | 7.44 | 7.46 | -2.61% | 248,008 | 186,943,470 |
| 2024-12-12 | 7.43 | 7.76 | 7.42 | 7.66 | +2.27% | 357,752 | 272,131,568 |
| 2024-12-11 | 7.06 | 7.53 | 7.05 | 7.49 | +5.05% | 447,007 | 331,018,506 |
| 2024-12-10 | 7.35 | 7.4 | 7.12 | 7.13 | -0.7% | 218,036 | 157,192,891 |
| 2024-12-09 | 7.32 | 7.42 | 7.05 | 7.18 | -3.1% | 282,512 | 203,124,193 |
| 2024-12-06 | 7.07 | 7.56 | 6.91 | 7.41 | +5.11% | 454,492 | 332,142,632 |
| 2024-12-05 | 6.87 | 7.11 | 6.87 | 7.05 | +1.73% | 148,080 | 104,086,362 |
| 2024-12-04 | 7.13 | 7.18 | 6.88 | 6.93 | -3.48% | 195,603 | 137,746,298 |
| 2024-12-03 | 7.21 | 7.46 | 7.12 | 7.18 | -0.69% | 278,304 | 201,440,788 |
| 2024-12-02 | 7.06 | 7.3 | 7 | 7.23 | +3.88% | 323,767 | 232,455,673 |
| 2024-11-29 | 6.74 | 7.08 | 6.74 | 6.96 | +1.9% | 309,463 | 214,832,821 |
| 2024-11-28 | 6.77 | 7.03 | 6.66 | 6.83 | +3.33% | 369,762 | 254,584,179 |
| 2024-11-27 | 6.53 | 6.61 | 6.26 | 6.61 | +0.61% | 159,527 | 102,232,047 |
| 2024-11-26 | 6.65 | 6.82 | 6.54 | 6.57 | -1.2% | 164,409 | 109,064,815 |
| 2024-11-25 | 6.43 | 6.66 | 6.43 | 6.65 | +2.47% | 145,710 | 95,622,399 |
| 2024-11-22 | 6.7 | 6.9 | 6.46 | 6.49 | -3.57% | 217,143 | 145,258,859 |
| 2024-11-21 | 6.65 | 6.88 | 6.56 | 6.73 | +1.82% | 219,027 | 146,854,319 |
| 2024-11-20 | 6.63 | 6.68 | 6.56 | 6.61 | +0.3% | 123,237 | 81,414,764 |
| 2024-11-19 | 6.47 | 6.59 | 6.36 | 6.59 | +2.33% | 113,424 | 73,257,393 |
| 2024-11-18 | 6.67 | 6.81 | 6.36 | 6.44 | -2.72% | 155,117 | 101,005,531 |
| 2024-11-15 | 6.76 | 6.94 | 6.62 | 6.62 | -2.36% | 169,401 | 115,007,873 |
| 2024-11-14 | 7.03 | 7.14 | 6.78 | 6.78 | -5.17% | 241,824 | 167,648,989 |
| 2024-11-13 | 7.2 | 7.56 | 7 | 7.15 | -1.52% | 400,928 | 289,993,380 |
| 2024-11-12 | 7.08 | 7.59 | 7.08 | 7.26 | +2.54% | 451,182 | 328,700,023 |
| 2024-11-11 | 7.01 | 7.12 | 6.92 | 7.08 | +1% | 207,820 | 146,244,138 |
| 2024-11-08 | 7.07 | 7.3 | 6.98 | 7.01 | 0% | 388,900 | 275,736,362 |
| 2024-11-07 | 6.64 | 7.2 | 6.55 | 7.01 | +4.32% | 453,939 | 313,374,200 |
| 2024-11-06 | 6.64 | 6.81 | 6.62 | 6.72 | +1.2% | 304,026 | 204,542,713 |
| 2024-11-05 | 6.67 | 6.7 | 6.57 | 6.64 | +0.3% | 278,949 | 185,004,001 |
| 2024-11-04 | 6.66 | 6.71 | 6.48 | 6.62 | -1.05% | 196,787 | 130,091,365 |
| 2024-11-01 | 6.98 | 6.98 | 6.48 | 6.69 | -4.43% | 394,365 | 265,405,340 |
| 2024-10-31 | 6.63 | 7.1 | 6.63 | 7 | +6.06% | 474,082 | 327,989,126 |
| 2024-10-30 | 6.45 | 6.68 | 6.45 | 6.6 | +1.85% | 210,495 | 138,445,505 |
| 2024-10-29 | 6.72 | 6.8 | 6.47 | 6.48 | -4.28% | 284,469 | 188,226,438 |
| 2024-10-28 | 6.52 | 6.86 | 6.52 | 6.77 | +2.58% | 354,356 | 237,485,106 |
| 2024-10-25 | 6.5 | 6.65 | 6.41 | 6.6 | +5.6% | 437,505 | 286,419,609 |
| 2024-10-24 | 6.13 | 6.3 | 6.1 | 6.25 | +0.81% | 167,436 | 104,184,241 |
| 2024-10-23 | 6.2 | 6.35 | 6.14 | 6.2 | 0% | 213,646 | 133,529,016 |
| 2024-10-22 | 6.15 | 6.2 | 6.05 | 6.2 | +1.31% | 172,563 | 106,103,245 |
| 2024-10-21 | 6.06 | 6.2 | 6.03 | 6.12 | +1.49% | 204,215 | 124,853,896 |
| 2024-10-18 | 5.88 | 6.09 | 5.82 | 6.03 | +3.25% | 227,078 | 136,008,960 |
| 2024-10-17 | 5.99 | 6.07 | 5.81 | 5.84 | -2.01% | 165,321 | 98,354,769 |
| 2024-10-16 | 5.84 | 6 | 5.79 | 5.96 | +0.68% | 151,349 | 89,672,588 |
| 2024-10-15 | 6.01 | 6.08 | 5.9 | 5.92 | -1.66% | 174,279 | 104,255,106 |
| 2024-10-14 | 5.9 | 6.03 | 5.81 | 6.02 | +2.91% | 207,182 | 122,901,356 |
| 2024-10-11 | 6.05 | 6.08 | 5.77 | 5.85 | -3.47% | 239,477 | 141,603,629 |
| 2024-10-10 | 6.1 | 6.24 | 5.89 | 6.06 | -2.42% | 267,133 | 162,249,213 |
| 2024-10-09 | 6.8 | 6.84 | 6.21 | 6.21 | -10% | 307,519 | 195,472,117 |
| 2024-10-08 | 7.27 | 7.28 | 6.52 | 6.9 | +4.07% | 500,579 | 344,520,328 |
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：