股票概览
5.96
-3.09%
-0.19
6.05
开盘价
6.07
最高价
5.92
最低价
244,760
成交量
数据更新至: 2025-03-25
技术指标
5.92
MA5 (5日均线)
5.89
MA10 (10日均线)
5.70
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 | 6.05 | 6.07 | 5.92 | 5.96 | -3.09% | 244,760 | 146,009,647 |
| 2025-03-24 | 5.9 | 6.17 | 5.85 | 6.15 | +5.49% | 634,776 | 380,980,261 |
| 2025-03-21 | 5.8 | 5.85 | 5.76 | 5.83 | -0.17% | 174,112 | 101,084,474 |
| 2025-03-20 | 5.87 | 5.92 | 5.83 | 5.84 | 0% | 177,408 | 104,078,988 |
| 2025-03-19 | 5.9 | 5.91 | 5.83 | 5.84 | -1.35% | 184,491 | 108,036,604 |
| 2025-03-18 | 5.97 | 5.99 | 5.85 | 5.92 | -0.84% | 285,783 | 168,572,721 |
| 2025-03-17 | 6.1 | 6.15 | 5.94 | 5.97 | -2.93% | 529,159 | 317,449,058 |
| 2025-03-14 | 5.59 | 6.15 | 5.59 | 6.15 | +10.02% | 366,177 | 217,225,674 |
| 2025-03-13 | 5.58 | 5.6 | 5.5 | 5.59 | -0.18% | 104,925 | 58,230,985 |
| 2025-03-12 | 5.58 | 5.68 | 5.54 | 5.6 | +0.18% | 122,265 | 68,449,270 |
| 2025-03-11 | 5.46 | 5.59 | 5.41 | 5.59 | +1.45% | 133,346 | 73,379,602 |
| 2025-03-10 | 5.45 | 5.55 | 5.44 | 5.51 | +0.55% | 122,481 | 67,385,329 |
| 2025-03-07 | 5.5 | 5.56 | 5.46 | 5.48 | -0.54% | 108,882 | 59,935,134 |
| 2025-03-06 | 5.47 | 5.53 | 5.42 | 5.51 | +1.1% | 159,989 | 87,696,619 |
| 2025-03-05 | 5.46 | 5.48 | 5.36 | 5.45 | -0.18% | 121,286 | 65,750,109 |
| 2025-03-04 | 5.46 | 5.48 | 5.4 | 5.46 | -0.18% | 102,106 | 55,606,291 |
| 2025-03-03 | 5.46 | 5.53 | 5.4 | 5.47 | +0.18% | 141,296 | 77,483,019 |
| 2025-02-28 | 5.68 | 5.68 | 5.44 | 5.46 | -4.21% | 224,822 | 124,232,720 |
| 2025-02-27 | 5.55 | 5.73 | 5.53 | 5.7 | +2.7% | 307,815 | 174,003,016 |
| 2025-02-26 | 5.5 | 5.59 | 5.48 | 5.55 | +0.91% | 105,845 | 58,609,022 |
| 2025-02-25 | 5.42 | 5.57 | 5.38 | 5.5 | +0.55% | 149,980 | 82,612,874 |
| 2025-02-24 | 5.41 | 5.54 | 5.39 | 5.47 | +0.74% | 99,760 | 54,602,020 |
| 2025-02-21 | 5.49 | 5.52 | 5.37 | 5.43 | -1.09% | 126,583 | 68,637,996 |
| 2025-02-20 | 5.37 | 5.51 | 5.37 | 5.49 | +1.86% | 148,701 | 81,243,190 |
| 2025-02-19 | 5.33 | 5.39 | 5.32 | 5.39 | +0.75% | 114,754 | 61,411,255 |
| 2025-02-18 | 5.59 | 5.59 | 5.33 | 5.35 | -4.29% | 185,123 | 100,461,544 |
| 2025-02-17 | 5.55 | 5.63 | 5.49 | 5.59 | +0.72% | 185,739 | 103,174,648 |
| 2025-02-14 | 5.66 | 5.68 | 5.51 | 5.55 | -1.94% | 216,782 | 120,927,993 |
| 2025-02-13 | 5.67 | 5.75 | 5.62 | 5.66 | -0.7% | 202,829 | 115,441,728 |
| 2025-02-12 | 5.71 | 5.77 | 5.62 | 5.7 | -0.18% | 162,691 | 92,377,248 |
| 2025-02-11 | 5.8 | 5.8 | 5.64 | 5.71 | -0.52% | 143,683 | 81,781,028 |
| 2025-02-10 | 5.51 | 5.75 | 5.48 | 5.74 | +4.17% | 244,941 | 138,604,984 |
| 2025-02-07 | 5.48 | 5.62 | 5.44 | 5.51 | +1.29% | 180,334 | 99,556,931 |
| 2025-02-06 | 5.4 | 5.48 | 5.35 | 5.44 | +0.37% | 172,940 | 93,563,537 |
| 2025-02-05 | 5.55 | 5.62 | 5.37 | 5.42 | -2.69% | 193,312 | 105,242,575 |
| 2025-01-27 | 5.73 | 5.76 | 5.56 | 5.57 | -1.94% | 141,151 | 80,012,990 |
| 2025-01-24 | 5.76 | 5.86 | 5.65 | 5.68 | -0.87% | 208,401 | 119,450,086 |
| 2025-01-23 | 5.77 | 5.85 | 5.72 | 5.73 | +1.06% | 245,558 | 141,912,408 |
| 2025-01-22 | 5.79 | 5.82 | 5.63 | 5.67 | -2.91% | 218,592 | 125,209,321 |
| 2025-01-21 | 5.75 | 5.87 | 5.66 | 5.84 | +1.39% | 271,737 | 157,006,549 |
| 2025-01-20 | 5.7 | 5.85 | 5.63 | 5.76 | +1.77% | 240,896 | 138,551,028 |
| 2025-01-17 | 5.82 | 5.83 | 5.61 | 5.66 | -4.71% | 337,767 | 191,744,157 |
| 2025-01-16 | 5.57 | 5.95 | 5.52 | 5.94 | +7.22% | 458,033 | 265,947,158 |
| 2025-01-15 | 5.51 | 5.65 | 5.42 | 5.54 | +0.73% | 257,731 | 142,537,397 |
| 2025-01-14 | 5.25 | 5.58 | 5.25 | 5.5 | +4.96% | 269,325 | 146,325,747 |
| 2025-01-13 | 5.19 | 5.29 | 5.02 | 5.24 | +0.58% | 204,344 | 105,690,745 |
| 2025-01-10 | 5.51 | 5.53 | 5.2 | 5.21 | -5.27% | 315,426 | 168,561,480 |
| 2025-01-09 | 5.67 | 5.73 | 5.46 | 5.5 | -4.84% | 374,459 | 208,876,610 |
| 2025-01-08 | 5.69 | 5.85 | 5.51 | 5.78 | +1.58% | 472,955 | 268,211,455 |
| 2025-01-07 | 5.72 | 5.79 | 5.51 | 5.69 | -1.04% | 446,271 | 251,343,243 |
| 2025-01-06 | 6 | 6.18 | 5.69 | 5.75 | -9.02% | 684,590 | 402,831,754 |
| 2025-01-03 | 7.06 | 7.07 | 6.32 | 6.32 | -9.97% | 942,021 | 616,377,886 |
| 2025-01-02 | 6.28 | 7.02 | 6.22 | 7.02 | +10.03% | 931,080 | 639,404,129 |
| 2024-12-31 | 6.32 | 6.74 | 6.2 | 6.38 | 0% | 527,810 | 342,980,013 |
| 2024-12-30 | 6.25 | 6.45 | 6.1 | 6.38 | +2.08% | 334,532 | 210,036,443 |
| 2024-12-27 | 6.03 | 6.36 | 5.97 | 6.25 | +2.8% | 297,172 | 184,967,002 |
| 2024-12-26 | 5.89 | 6.14 | 5.89 | 6.08 | +3.05% | 223,385 | 134,598,137 |
| 2024-12-25 | 6.02 | 6.04 | 5.67 | 5.9 | -1.99% | 265,486 | 154,861,719 |
| 2024-12-24 | 6 | 6.07 | 5.91 | 6.02 | +1.01% | 143,108 | 85,711,912 |
| 2024-12-23 | 6.25 | 6.27 | 5.89 | 5.96 | -4.64% | 236,478 | 142,524,625 |
| 2024-12-20 | 6.3 | 6.38 | 6.17 | 6.25 | -0.16% | 183,251 | 114,915,075 |
| 2024-12-19 | 6.26 | 6.33 | 6.11 | 6.26 | -1.42% | 211,022 | 131,071,168 |
| 2024-12-18 | 6.5 | 6.5 | 6.15 | 6.35 | -0.78% | 253,542 | 160,136,878 |
| 2024-12-17 | 7.01 | 7.02 | 6.34 | 6.4 | -9.09% | 605,165 | 395,146,734 |
| 2024-12-16 | 6.85 | 7.48 | 6.85 | 7.04 | +2.77% | 554,799 | 395,218,109 |
| 2024-12-13 | 7.17 | 7.18 | 6.81 | 6.85 | -6.16% | 497,272 | 346,340,271 |
| 2024-12-12 | 6.92 | 7.33 | 6.7 | 7.3 | +5.34% | 557,833 | 393,944,077 |
| 2024-12-11 | 6.52 | 6.93 | 6.51 | 6.93 | +6.62% | 370,902 | 252,356,522 |
| 2024-12-10 | 6.53 | 6.77 | 6.3 | 6.5 | +3.17% | 348,190 | 228,658,859 |
| 2024-12-09 | 6.58 | 6.73 | 6.25 | 6.3 | -3.96% | 277,353 | 178,592,313 |
| 2024-12-06 | 6.47 | 6.63 | 6.3 | 6.56 | +1.71% | 293,593 | 190,049,749 |
| 2024-12-05 | 6.5 | 6.6 | 6.38 | 6.45 | -1.23% | 240,494 | 155,618,836 |
| 2024-12-04 | 6.65 | 7 | 6.46 | 6.53 | -2.54% | 376,767 | 252,891,699 |
| 2024-12-03 | 6.45 | 6.88 | 6.36 | 6.7 | +3.55% | 470,301 | 314,152,359 |
| 2024-12-02 | 6.7 | 6.73 | 6.32 | 6.47 | -0.61% | 431,498 | 277,955,113 |
| 2024-11-29 | 6.35 | 6.55 | 6.19 | 6.51 | +3.5% | 400,322 | 255,571,833 |
| 2024-11-28 | 5.98 | 6.59 | 5.97 | 6.29 | +4.83% | 501,235 | 318,310,978 |
| 2024-11-27 | 5.75 | 6.02 | 5.59 | 6 | +3.81% | 326,296 | 189,689,041 |
| 2024-11-26 | 5.92 | 6.08 | 5.75 | 5.78 | -3.34% | 402,108 | 235,767,599 |
| 2024-11-25 | 5.61 | 6.05 | 5.59 | 5.98 | +7.17% | 543,959 | 317,544,607 |
| 2024-11-22 | 5.5 | 5.79 | 5.47 | 5.58 | +1.27% | 364,719 | 205,200,708 |
| 2024-11-21 | 5.47 | 5.56 | 5.42 | 5.51 | +0.92% | 169,632 | 93,154,182 |
| 2024-11-20 | 5.4 | 5.49 | 5.36 | 5.46 | +1.49% | 191,929 | 104,335,723 |
| 2024-11-19 | 5.28 | 5.39 | 5.24 | 5.38 | +1.7% | 153,200 | 81,530,440 |
| 2024-11-18 | 5.29 | 5.42 | 5.25 | 5.29 | +1.54% | 216,649 | 115,571,106 |
| 2024-11-15 | 5.31 | 5.39 | 5.21 | 5.21 | -1.88% | 139,607 | 74,036,479 |
| 2024-11-14 | 5.43 | 5.5 | 5.3 | 5.31 | -2.57% | 169,306 | 91,612,625 |
| 2024-11-13 | 5.48 | 5.54 | 5.34 | 5.45 | -0.55% | 208,392 | 113,365,397 |
| 2024-11-12 | 5.32 | 5.73 | 5.32 | 5.48 | +2.43% | 464,205 | 256,737,189 |
| 2024-11-11 | 5.26 | 5.35 | 5.23 | 5.35 | +0.75% | 167,402 | 88,357,142 |
| 2024-11-08 | 5.43 | 5.49 | 5.27 | 5.31 | -1.3% | 265,702 | 142,034,078 |
| 2024-11-07 | 5.2 | 5.45 | 5.17 | 5.38 | +2.48% | 380,512 | 204,394,312 |
| 2024-11-06 | 5.29 | 5.31 | 5.06 | 5.25 | -0.94% | 308,885 | 161,141,667 |
| 2024-11-05 | 5.23 | 5.33 | 5.23 | 5.3 | +0.95% | 210,824 | 111,558,560 |
| 2024-11-04 | 5.26 | 5.31 | 5.17 | 5.25 | +0.57% | 129,061 | 67,482,839 |
| 2024-11-01 | 5.36 | 5.4 | 5.12 | 5.22 | -0.76% | 217,438 | 114,769,807 |
| 2024-10-31 | 5.24 | 5.32 | 5.2 | 5.26 | +0.57% | 160,309 | 84,269,501 |
| 2024-10-30 | 5.25 | 5.32 | 5.16 | 5.23 | -1.13% | 208,189 | 108,826,834 |
| 2024-10-29 | 5.57 | 5.58 | 5.25 | 5.29 | -4.86% | 347,483 | 185,894,429 |
| 2024-10-28 | 5.32 | 5.64 | 5.3 | 5.56 | +4.12% | 376,146 | 205,896,851 |
| 2024-10-25 | 5.12 | 5.38 | 5.09 | 5.34 | +4.71% | 418,299 | 220,755,591 |
| 2024-10-24 | 5.07 | 5.11 | 5.04 | 5.1 | +0.59% | 101,979 | 51,764,845 |
| 2024-10-23 | 5.09 | 5.15 | 5.02 | 5.07 | -0.39% | 196,076 | 99,810,743 |
| 2024-10-22 | 4.97 | 5.23 | 4.9 | 5.09 | +0.39% | 384,831 | 194,624,186 |
| 2024-10-21 | 4.84 | 5.2 | 4.84 | 5.07 | +4.32% | 217,836 | 107,872,741 |
| 2024-10-18 | 4.75 | 4.9 | 4.73 | 4.86 | +1.89% | 151,315 | 72,715,788 |
| 2024-10-17 | 4.86 | 4.92 | 4.76 | 4.77 | -1.85% | 122,791 | 59,510,316 |
| 2024-10-16 | 4.83 | 4.89 | 4.8 | 4.86 | -0.41% | 102,013 | 49,491,918 |
| 2024-10-15 | 4.9 | 4.97 | 4.87 | 4.88 | -1.41% | 154,873 | 76,114,241 |
| 2024-10-14 | 4.9 | 4.96 | 4.79 | 4.95 | +1.43% | 201,944 | 98,786,325 |
| 2024-10-11 | 5.15 | 5.17 | 4.83 | 4.88 | -4.5% | 313,815 | 155,529,359 |
| 2024-10-10 | 4.85 | 5.28 | 4.8 | 5.11 | +6.02% | 375,683 | 189,967,861 |
| 2024-10-09 | 5.12 | 5.14 | 4.72 | 4.82 | -7.84% | 315,275 | 155,993,691 |
| 2024-10-08 | 5.33 | 5.49 | 5.01 | 5.23 | +4.6% | 571,957 | 301,527,767 |
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：