股票概览
6.17
+0.98%
+0.06
6.09
开盘价
6.23
最高价
6.05
最低价
51,154
成交量
数据更新至: 2025-03-25
技术指标
6.25
MA5 (5日均线)
6.23
MA10 (10日均线)
6.41
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 | 6.09 | 6.23 | 6.05 | 6.17 | +0.98% | 51,154 | 31,319,151 |
| 2025-03-24 | 6.06 | 6.15 | 6.01 | 6.11 | +0.16% | 76,991 | 46,855,103 |
| 2025-03-21 | 6.51 | 6.53 | 6.06 | 6.1 | -6.87% | 199,661 | 123,791,939 |
| 2025-03-20 | 6.32 | 6.68 | 6.3 | 6.55 | +3.64% | 115,266 | 75,260,341 |
| 2025-03-19 | 6.27 | 6.45 | 6.23 | 6.32 | +0.8% | 74,101 | 46,854,874 |
| 2025-03-18 | 6.21 | 6.28 | 6.13 | 6.27 | +0.97% | 81,845 | 50,632,461 |
| 2025-03-17 | 6.29 | 6.35 | 6.18 | 6.21 | -0.16% | 77,858 | 48,660,611 |
| 2025-03-14 | 6.13 | 6.27 | 6.11 | 6.22 | +1.3% | 107,563 | 66,677,393 |
| 2025-03-13 | 6.22 | 6.22 | 6.08 | 6.14 | -1.29% | 92,695 | 56,784,989 |
| 2025-03-12 | 6.12 | 6.29 | 6.07 | 6.22 | +1.8% | 115,444 | 71,588,806 |
| 2025-03-11 | 5.99 | 6.27 | 5.96 | 6.11 | +0.99% | 163,674 | 100,002,861 |
| 2025-03-10 | 6 | 6.07 | 5.95 | 6.05 | +0.83% | 129,599 | 77,751,540 |
| 2025-03-07 | 6 | 6.05 | 5.76 | 6 | -1.15% | 231,295 | 137,280,507 |
| 2025-03-06 | 6.04 | 6.13 | 5.98 | 6.07 | +0.5% | 243,511 | 147,432,364 |
| 2025-03-05 | 6.04 | 6.2 | 6.04 | 6.04 | -9.99% | 264,479 | 159,951,269 |
| 2025-03-04 | 7.45 | 7.45 | 6.71 | 6.71 | -10.05% | 210,326 | 145,473,219 |
| 2025-03-03 | 7.29 | 7.66 | 7.11 | 7.46 | +4.78% | 222,831 | 164,186,317 |
| 2025-02-28 | 7.17 | 7.29 | 7.08 | 7.12 | -0.56% | 120,576 | 86,492,810 |
| 2025-02-27 | 7.22 | 7.32 | 7.05 | 7.16 | -0.42% | 102,318 | 72,986,196 |
| 2025-02-26 | 7.06 | 7.22 | 7.03 | 7.19 | +2.42% | 157,260 | 112,268,520 |
| 2025-02-25 | 7 | 7.09 | 6.88 | 7.02 | -0.43% | 180,252 | 126,191,317 |
| 2025-02-24 | 7.01 | 7.43 | 6.98 | 7.05 | -0.14% | 202,940 | 146,214,683 |
| 2025-02-21 | 6.95 | 7.24 | 6.8 | 7.06 | +1.58% | 254,548 | 179,741,353 |
| 2025-02-20 | 7.24 | 7.31 | 6.57 | 6.95 | -3.07% | 315,526 | 219,791,510 |
| 2025-02-19 | 6.69 | 7.35 | 6.63 | 7.17 | +6.54% | 216,941 | 152,493,417 |
| 2025-02-18 | 6.63 | 6.99 | 6.63 | 6.73 | +1.05% | 189,717 | 129,028,885 |
| 2025-02-17 | 6.33 | 6.72 | 6.33 | 6.66 | +5.71% | 229,411 | 149,522,735 |
| 2025-02-14 | 6.09 | 6.31 | 6.02 | 6.3 | +3.11% | 193,214 | 119,650,341 |
| 2025-02-13 | 6.15 | 6.17 | 6.03 | 6.11 | -0.33% | 188,545 | 115,050,670 |
| 2025-02-12 | 5.66 | 6.23 | 5.66 | 6.13 | +8.3% | 251,746 | 151,099,786 |
| 2025-02-11 | 5.58 | 5.76 | 5.55 | 5.66 | +1.98% | 201,319 | 113,655,395 |
| 2025-02-10 | 5.55 | 5.71 | 5.42 | 5.55 | +0.36% | 331,937 | 183,802,133 |
| 2025-02-07 | 5.02 | 5.53 | 5.02 | 5.53 | +9.94% | 147,298 | 79,998,031 |
| 2025-02-06 | 4.94 | 5.03 | 4.89 | 5.03 | +1.82% | 148,611 | 73,927,611 |
| 2025-02-05 | 4.97 | 5.13 | 4.87 | 4.94 | +1.44% | 255,922 | 127,075,186 |
| 2025-01-27 | 4.5 | 4.87 | 4.48 | 4.87 | +9.93% | 252,061 | 120,474,259 |
| 2025-01-24 | 4.43 | 4.56 | 4.33 | 4.43 | +0.45% | 123,270 | 54,612,015 |
| 2025-01-23 | 4.46 | 4.63 | 4.33 | 4.41 | -1.34% | 220,702 | 98,194,598 |
| 2025-01-22 | 4.57 | 4.57 | 4.42 | 4.47 | -1.54% | 106,368 | 47,610,067 |
| 2025-01-21 | 4.51 | 4.71 | 4.49 | 4.54 | +1.57% | 157,386 | 72,199,815 |
| 2025-01-20 | 4.38 | 4.55 | 4.3 | 4.47 | +3% | 108,587 | 48,132,025 |
| 2025-01-17 | 4.35 | 4.46 | 4.3 | 4.34 | -0.91% | 99,341 | 43,368,689 |
| 2025-01-16 | 4.35 | 4.58 | 4.33 | 4.38 | +0.69% | 127,847 | 56,714,867 |
| 2025-01-15 | 4.28 | 4.43 | 4.23 | 4.35 | +1.87% | 102,254 | 44,177,224 |
| 2025-01-14 | 4.17 | 4.28 | 4.15 | 4.27 | +3.14% | 77,360 | 32,742,393 |
| 2025-01-13 | 4.09 | 4.15 | 3.95 | 4.14 | +0.49% | 85,024 | 34,813,275 |
| 2025-01-10 | 4.28 | 4.33 | 4.11 | 4.12 | -3.96% | 92,967 | 38,995,810 |
| 2025-01-09 | 4.26 | 4.33 | 4.23 | 4.29 | +0.47% | 81,244 | 34,835,533 |
| 2025-01-08 | 4.3 | 4.34 | 4.14 | 4.27 | -0.93% | 87,840 | 37,090,804 |
| 2025-01-07 | 4.23 | 4.31 | 4.16 | 4.31 | +2.38% | 68,864 | 29,336,505 |
| 2025-01-06 | 4.23 | 4.23 | 4.03 | 4.21 | 0% | 76,665 | 31,825,958 |
| 2025-01-03 | 4.45 | 4.46 | 4.19 | 4.21 | -4.54% | 110,099 | 47,207,123 |
| 2025-01-02 | 4.47 | 4.6 | 4.38 | 4.41 | -1.34% | 114,266 | 51,448,900 |
| 2024-12-31 | 4.58 | 4.67 | 4.46 | 4.47 | -2.4% | 144,885 | 65,934,786 |
| 2024-12-30 | 4.69 | 4.72 | 4.5 | 4.58 | -2.55% | 145,060 | 66,219,928 |
| 2024-12-27 | 4.72 | 4.89 | 4.64 | 4.7 | +0.64% | 167,579 | 80,000,518 |
| 2024-12-26 | 4.82 | 4.94 | 4.62 | 4.67 | -1.68% | 178,134 | 84,700,238 |
| 2024-12-25 | 5.17 | 5.21 | 4.75 | 4.75 | -10.04% | 318,317 | 156,957,456 |
| 2024-12-24 | 5.19 | 5.59 | 5.01 | 5.28 | +3.94% | 565,530 | 307,195,940 |
| 2024-12-23 | 5.36 | 5.4 | 5.07 | 5.08 | -4.15% | 127,642 | 65,990,049 |
| 2024-12-20 | 5.21 | 5.37 | 5.15 | 5.3 | +2.12% | 122,033 | 64,163,611 |
| 2024-12-19 | 5.25 | 5.32 | 5.14 | 5.19 | -1.89% | 80,608 | 41,941,382 |
| 2024-12-18 | 5.32 | 5.39 | 5.2 | 5.29 | -0.56% | 112,117 | 59,518,492 |
| 2024-12-17 | 5.56 | 5.56 | 5.28 | 5.32 | -4.32% | 164,031 | 87,995,834 |
| 2024-12-16 | 5.65 | 5.68 | 5.52 | 5.56 | -1.24% | 97,614 | 54,438,332 |
| 2024-12-13 | 5.8 | 5.82 | 5.62 | 5.63 | -4.09% | 167,609 | 95,886,442 |
| 2024-12-12 | 5.81 | 5.97 | 5.76 | 5.87 | +1.03% | 150,559 | 88,137,220 |
| 2024-12-11 | 5.48 | 5.82 | 5.46 | 5.81 | +5.64% | 208,588 | 118,727,320 |
| 2024-12-10 | 5.72 | 5.79 | 5.49 | 5.5 | +0.55% | 190,954 | 107,191,673 |
| 2024-12-09 | 5.81 | 5.94 | 5.43 | 5.47 | -3.19% | 249,005 | 140,062,893 |
| 2024-12-06 | 5.42 | 5.88 | 5.42 | 5.65 | +5.41% | 266,851 | 151,417,637 |
| 2024-12-05 | 5.32 | 5.45 | 5.23 | 5.36 | +1.13% | 106,926 | 56,791,913 |
| 2024-12-04 | 5.4 | 5.41 | 5.27 | 5.3 | -2.21% | 97,658 | 52,069,499 |
| 2024-12-03 | 5.41 | 5.46 | 5.3 | 5.42 | 0% | 124,807 | 67,086,109 |
| 2024-12-02 | 5.4 | 5.53 | 5.36 | 5.42 | +0.37% | 138,678 | 75,382,537 |
| 2024-11-29 | 5.31 | 5.68 | 5.27 | 5.4 | +1.5% | 223,695 | 121,491,863 |
| 2024-11-28 | 5.23 | 5.45 | 5.2 | 5.32 | +2.5% | 149,434 | 79,888,484 |
| 2024-11-27 | 5.13 | 5.19 | 4.97 | 5.19 | +0.78% | 139,686 | 71,052,389 |
| 2024-11-26 | 5.03 | 5.35 | 5.03 | 5.15 | +1.78% | 123,109 | 63,772,125 |
| 2024-11-25 | 5.04 | 5.08 | 4.96 | 5.06 | +0.6% | 98,624 | 49,477,734 |
| 2024-11-22 | 5.14 | 5.24 | 4.99 | 5.03 | -2.9% | 126,693 | 65,217,543 |
| 2024-11-21 | 5.05 | 5.3 | 5.05 | 5.18 | +2.17% | 129,203 | 66,789,472 |
| 2024-11-20 | 4.94 | 5.07 | 4.89 | 5.07 | +2.42% | 102,043 | 51,122,875 |
| 2024-11-19 | 4.91 | 4.95 | 4.81 | 4.95 | +1.02% | 145,967 | 71,078,968 |
| 2024-11-18 | 4.95 | 5.14 | 4.88 | 4.9 | +1.03% | 165,687 | 83,228,927 |
| 2024-11-15 | 5.03 | 5.09 | 4.85 | 4.85 | -3.58% | 111,057 | 55,307,245 |
| 2024-11-14 | 5.32 | 5.36 | 5.03 | 5.03 | -3.64% | 152,635 | 78,658,458 |
| 2024-11-13 | 5.28 | 5.37 | 5.09 | 5.22 | -1.14% | 149,539 | 77,798,235 |
| 2024-11-12 | 5.32 | 5.44 | 5.22 | 5.28 | -0.19% | 147,829 | 78,856,310 |
| 2024-11-11 | 5.29 | 5.36 | 5.18 | 5.29 | 0% | 151,743 | 79,900,202 |
| 2024-11-08 | 5.57 | 5.69 | 5.27 | 5.29 | -4.17% | 176,072 | 95,589,253 |
| 2024-11-07 | 5.3 | 5.57 | 5.22 | 5.52 | +4.15% | 171,243 | 93,602,156 |
| 2024-11-06 | 5.22 | 5.36 | 5.08 | 5.3 | +1.73% | 161,873 | 84,929,305 |
| 2024-11-05 | 5.07 | 5.25 | 5.01 | 5.21 | +2.76% | 107,825 | 56,025,985 |
| 2024-11-04 | 5.12 | 5.13 | 4.94 | 5.07 | -0.39% | 115,594 | 57,951,502 |
| 2024-11-01 | 5.27 | 5.35 | 5.01 | 5.09 | -3.23% | 164,960 | 85,120,060 |
| 2024-10-31 | 5.18 | 5.38 | 5.14 | 5.26 | +1.35% | 131,001 | 69,164,311 |
| 2024-10-30 | 5.03 | 5.31 | 5.02 | 5.19 | +1.76% | 173,171 | 90,179,093 |
| 2024-10-29 | 5.36 | 5.37 | 5.09 | 5.1 | -4.32% | 131,255 | 68,344,660 |
| 2024-10-28 | 5.23 | 5.39 | 5.19 | 5.33 | +2.3% | 153,487 | 81,732,219 |
| 2024-10-25 | 5.1 | 5.24 | 5.1 | 5.21 | +2.56% | 159,545 | 82,893,050 |
| 2024-10-24 | 5.02 | 5.2 | 4.97 | 5.08 | +1.2% | 127,099 | 64,525,027 |
| 2024-10-23 | 4.99 | 5.21 | 4.96 | 5.02 | +0.2% | 188,419 | 95,810,977 |
| 2024-10-22 | 4.92 | 5.19 | 4.9 | 5.01 | +1.62% | 136,725 | 68,849,650 |
| 2024-10-21 | 4.88 | 4.99 | 4.83 | 4.93 | +1.44% | 171,126 | 84,048,378 |
| 2024-10-18 | 4.95 | 4.99 | 4.75 | 4.86 | -1.42% | 254,980 | 123,938,550 |
| 2024-10-17 | 5.2 | 5.3 | 4.92 | 4.93 | -4.46% | 265,190 | 135,003,305 |
| 2024-10-16 | 4.92 | 5.36 | 4.92 | 5.16 | +5.52% | 333,289 | 171,010,180 |
| 2024-10-15 | 4.91 | 5.16 | 4.68 | 4.89 | +0.62% | 340,318 | 169,535,049 |
| 2024-10-14 | 4.53 | 4.86 | 4.53 | 4.86 | +9.95% | 212,624 | 99,970,795 |
| 2024-10-11 | 4.61 | 4.65 | 4.38 | 4.42 | -4.95% | 170,620 | 77,273,442 |
| 2024-10-10 | 4.55 | 4.84 | 4.32 | 4.65 | +1.75% | 260,993 | 119,098,753 |
| 2024-10-09 | 4.98 | 4.98 | 4.57 | 4.57 | -10.04% | 255,486 | 119,506,984 |
| 2024-10-08 | 5.74 | 5.74 | 4.88 | 5.08 | -2.87% | 506,921 | 265,993,414 |
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：