股票概览
6.6
+3.12%
+0.2
6.27
开盘价
6.79
最高价
6.15
最低价
849,092
成交量
数据更新至: 2025-03-25
技术指标
6.30
MA5 (5日均线)
6.14
MA10 (10日均线)
6.05
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 | 6.27 | 6.79 | 6.15 | 6.6 | +3.13% | 849,092 | 550,818,554 |
| 2025-03-24 | 6.51 | 6.99 | 6.21 | 6.4 | +0.79% | 1,413,169 | 936,449,680 |
| 2025-03-21 | 6.09 | 6.41 | 6.09 | 6.35 | +4.27% | 1,067,472 | 671,259,022 |
| 2025-03-20 | 6.05 | 6.2 | 6 | 6.09 | +0.83% | 532,353 | 325,027,656 |
| 2025-03-19 | 6.01 | 6.08 | 5.99 | 6.04 | 0% | 288,976 | 174,389,318 |
| 2025-03-18 | 6 | 6.07 | 5.96 | 6.04 | +0.83% | 338,054 | 203,397,353 |
| 2025-03-17 | 6.04 | 6.08 | 5.98 | 5.99 | +0.17% | 310,342 | 186,622,756 |
| 2025-03-14 | 5.86 | 6 | 5.78 | 5.98 | +1.87% | 364,758 | 216,193,860 |
| 2025-03-13 | 6 | 6 | 5.8 | 5.87 | -2.49% | 331,834 | 195,060,768 |
| 2025-03-12 | 5.87 | 6.1 | 5.84 | 6.02 | +2.73% | 557,165 | 333,248,696 |
| 2025-03-11 | 5.85 | 5.88 | 5.77 | 5.86 | -1.01% | 364,646 | 212,065,005 |
| 2025-03-10 | 5.98 | 5.99 | 5.84 | 5.92 | -0.34% | 291,546 | 172,003,243 |
| 2025-03-07 | 5.98 | 6.07 | 5.91 | 5.94 | -1.33% | 462,821 | 277,159,237 |
| 2025-03-06 | 6 | 6.05 | 5.96 | 6.02 | +0.17% | 525,458 | 315,405,202 |
| 2025-03-05 | 6.02 | 6.03 | 5.89 | 6.01 | -1.31% | 480,530 | 286,439,941 |
| 2025-03-04 | 6 | 6.15 | 5.82 | 6.09 | +0.16% | 803,085 | 484,648,197 |
| 2025-03-03 | 5.94 | 6.09 | 5.81 | 6.08 | +2.7% | 980,335 | 583,322,493 |
| 2025-02-28 | 6.17 | 6.32 | 5.9 | 5.92 | -4.21% | 1,232,304 | 749,294,289 |
| 2025-02-27 | 5.69 | 6.18 | 5.69 | 6.18 | +9.96% | 883,100 | 530,851,516 |
| 2025-02-26 | 5.52 | 5.64 | 5.51 | 5.62 | +2.37% | 333,222 | 186,644,404 |
| 2025-02-25 | 5.45 | 5.55 | 5.43 | 5.49 | -0.9% | 190,803 | 104,907,228 |
| 2025-02-24 | 5.5 | 5.59 | 5.42 | 5.54 | 0% | 338,346 | 186,365,578 |
| 2025-02-21 | 5.51 | 5.6 | 5.46 | 5.54 | +0.73% | 318,969 | 176,704,906 |
| 2025-02-20 | 5.43 | 5.52 | 5.4 | 5.5 | +1.1% | 241,243 | 132,398,791 |
| 2025-02-19 | 5.36 | 5.45 | 5.34 | 5.44 | +1.49% | 256,884 | 139,030,685 |
| 2025-02-18 | 5.59 | 5.65 | 5.35 | 5.36 | -4.63% | 365,766 | 200,543,518 |
| 2025-02-17 | 5.5 | 5.69 | 5.48 | 5.62 | +1.63% | 360,331 | 201,804,247 |
| 2025-02-14 | 5.79 | 5.79 | 5.5 | 5.53 | -4.66% | 577,147 | 323,864,042 |
| 2025-02-13 | 6 | 6.01 | 5.8 | 5.8 | -3.97% | 586,052 | 344,078,247 |
| 2025-02-12 | 5.86 | 6.08 | 5.8 | 6.04 | +2.9% | 769,314 | 460,135,183 |
| 2025-02-11 | 5.85 | 6 | 5.82 | 5.87 | -0.17% | 483,476 | 285,781,770 |
| 2025-02-10 | 6.03 | 6.03 | 5.83 | 5.88 | -2.16% | 632,052 | 373,438,323 |
| 2025-02-07 | 6.06 | 6.11 | 5.91 | 6.01 | -1.31% | 804,648 | 482,962,365 |
| 2025-02-06 | 6.07 | 6.27 | 6.01 | 6.09 | -0.81% | 901,352 | 550,141,952 |
| 2025-02-05 | 5.95 | 6.18 | 5.81 | 6.14 | +1.82% | 653,178 | 391,933,623 |
| 2025-01-27 | 5.85 | 6.17 | 5.76 | 6.03 | +2.55% | 708,459 | 425,162,806 |
| 2025-01-24 | 5.74 | 5.89 | 5.62 | 5.88 | +1.03% | 566,319 | 325,880,125 |
| 2025-01-23 | 5.78 | 5.89 | 5.67 | 5.82 | +2.11% | 609,587 | 352,829,896 |
| 2025-01-22 | 5.8 | 5.82 | 5.61 | 5.7 | -4.2% | 608,989 | 346,654,063 |
| 2025-01-21 | 5.79 | 6.08 | 5.73 | 5.95 | +2.76% | 902,834 | 534,042,779 |
| 2025-01-20 | 5.52 | 5.79 | 5.51 | 5.79 | +5.08% | 621,891 | 353,240,077 |
| 2025-01-17 | 5.58 | 5.6 | 5.47 | 5.51 | +0.92% | 584,277 | 323,063,075 |
| 2025-01-16 | 5.45 | 5.54 | 5.36 | 5.46 | +0.92% | 451,495 | 246,498,833 |
| 2025-01-15 | 5.4 | 5.55 | 5.35 | 5.41 | -1.1% | 509,672 | 276,972,231 |
| 2025-01-14 | 5.37 | 5.58 | 5.31 | 5.47 | +3.01% | 727,769 | 393,651,656 |
| 2025-01-13 | 5.15 | 5.34 | 5.06 | 5.31 | +1.14% | 319,325 | 166,651,608 |
| 2025-01-10 | 5.27 | 5.37 | 5.2 | 5.25 | -2.05% | 380,054 | 199,968,797 |
| 2025-01-09 | 5.23 | 5.53 | 5.21 | 5.36 | +1.71% | 408,534 | 218,433,494 |
| 2025-01-08 | 5.26 | 5.32 | 5.07 | 5.27 | -0.57% | 359,724 | 187,917,191 |
| 2025-01-07 | 5.17 | 5.31 | 5.13 | 5.3 | +2.12% | 350,748 | 183,180,421 |
| 2025-01-06 | 5.25 | 5.31 | 5.03 | 5.19 | -4.42% | 384,005 | 198,876,211 |
| 2025-01-03 | 5.88 | 5.88 | 5.33 | 5.43 | -8.28% | 658,383 | 358,647,424 |
| 2025-01-02 | 5.88 | 6.12 | 5.81 | 5.92 | -1.5% | 624,679 | 371,710,828 |
| 2024-12-31 | 5.9 | 6.42 | 5.89 | 6.01 | +1.69% | 894,284 | 547,831,988 |
| 2024-12-30 | 6.1 | 6.1 | 5.81 | 5.91 | -3.9% | 418,354 | 246,721,386 |
| 2024-12-27 | 6 | 6.22 | 5.99 | 6.15 | +0.33% | 512,297 | 314,058,855 |
| 2024-12-26 | 5.83 | 6.13 | 5.83 | 6.13 | +3.9% | 587,971 | 351,731,038 |
| 2024-12-25 | 6.18 | 6.18 | 5.81 | 5.9 | -5.75% | 586,277 | 347,786,523 |
| 2024-12-24 | 6.43 | 6.48 | 6 | 6.26 | -2.34% | 856,699 | 528,253,810 |
| 2024-12-23 | 6.88 | 6.9 | 6.25 | 6.41 | -7.5% | 1,006,567 | 655,736,202 |
| 2024-12-20 | 7.11 | 7.17 | 6.7 | 6.93 | -6.85% | 1,594,862 | 1,104,962,145 |
| 2024-12-19 | 6.53 | 7.44 | 6.39 | 7.44 | +10.06% | 2,029,542 | 1,438,651,659 |
| 2024-12-18 | 6.53 | 7.49 | 6.53 | 6.76 | -6.76% | 1,699,637 | 1,175,046,158 |
| 2024-12-17 | 7.93 | 7.93 | 6.93 | 7.25 | -3.07% | 2,303,233 | 1,741,088,433 |
| 2024-12-16 | 7.48 | 7.48 | 7.48 | 7.48 | +10% | 84,222 | 62,998,258 |
| 2024-12-13 | 6.8 | 6.8 | 6.8 | 6.8 | +10.03% | 172,533 | 117,322,182 |
| 2024-12-12 | 5.63 | 6.18 | 5.62 | 6.18 | +9.96% | 470,239 | 280,158,057 |
| 2024-12-11 | 5.54 | 5.62 | 5.53 | 5.62 | +0.9% | 229,006 | 127,890,614 |
| 2024-12-10 | 5.8 | 5.85 | 5.56 | 5.57 | -1.76% | 383,045 | 217,482,054 |
| 2024-12-09 | 5.7 | 5.82 | 5.58 | 5.67 | -1.39% | 428,020 | 244,254,217 |
| 2024-12-06 | 5.83 | 6.09 | 5.67 | 5.75 | +3.23% | 824,901 | 479,893,748 |
| 2024-12-05 | 5.35 | 5.65 | 5.33 | 5.57 | +2.96% | 345,009 | 189,976,795 |
| 2024-12-04 | 5.58 | 5.62 | 5.38 | 5.41 | -2.7% | 279,151 | 153,326,687 |
| 2024-12-03 | 5.54 | 5.67 | 5.49 | 5.56 | -0.54% | 326,199 | 181,857,201 |
| 2024-12-02 | 5.4 | 5.75 | 5.39 | 5.59 | +2.76% | 468,762 | 260,025,067 |
| 2024-11-29 | 5.49 | 5.49 | 5.36 | 5.44 | -0.91% | 340,054 | 184,449,532 |
| 2024-11-28 | 5.51 | 5.58 | 5.44 | 5.49 | -0.9% | 361,364 | 199,510,778 |
| 2024-11-27 | 5.37 | 5.6 | 5.32 | 5.54 | +2.21% | 477,745 | 263,196,207 |
| 2024-11-26 | 5.45 | 5.46 | 5.28 | 5.42 | -2.87% | 442,986 | 238,078,410 |
| 2024-11-25 | 5.16 | 5.63 | 5.14 | 5.58 | +8.98% | 726,677 | 396,088,833 |
| 2024-11-22 | 5.35 | 5.41 | 5.11 | 5.12 | -4.3% | 300,179 | 158,473,284 |
| 2024-11-21 | 5.27 | 5.4 | 5.24 | 5.35 | +0.75% | 287,149 | 152,990,493 |
| 2024-11-20 | 5.18 | 5.32 | 5.14 | 5.31 | +2.31% | 302,395 | 158,623,303 |
| 2024-11-19 | 5.07 | 5.19 | 5 | 5.19 | +2.57% | 305,350 | 155,406,687 |
| 2024-11-18 | 5.18 | 5.28 | 5.02 | 5.06 | -2.5% | 315,565 | 161,257,899 |
| 2024-11-15 | 5.36 | 5.43 | 5.17 | 5.19 | -3.53% | 331,455 | 176,064,240 |
| 2024-11-14 | 5.51 | 5.62 | 5.36 | 5.38 | -2% | 369,044 | 202,620,131 |
| 2024-11-13 | 5.55 | 5.63 | 5.34 | 5.49 | -1.44% | 474,209 | 258,578,887 |
| 2024-11-12 | 5.8 | 5.88 | 5.5 | 5.57 | -7.17% | 855,527 | 486,358,793 |
| 2024-11-11 | 5.94 | 6.55 | 5.8 | 6 | +0.67% | 1,269,661 | 773,179,414 |
| 2024-11-08 | 6.33 | 6.33 | 5.76 | 5.96 | +3.65% | 1,856,809 | 1,137,557,964 |
| 2024-11-07 | 5.72 | 5.75 | 5.57 | 5.75 | +9.94% | 465,183 | 266,249,394 |
| 2024-11-06 | 4.8 | 5.23 | 4.78 | 5.23 | +10.11% | 547,215 | 281,117,607 |
| 2024-11-05 | 4.69 | 4.77 | 4.68 | 4.75 | +0.64% | 292,655 | 138,337,822 |
| 2024-11-04 | 4.66 | 4.8 | 4.63 | 4.72 | +2.39% | 303,136 | 143,162,413 |
| 2024-11-01 | 4.59 | 4.72 | 4.42 | 4.61 | 0% | 310,383 | 142,302,698 |
| 2024-10-31 | 4.61 | 4.62 | 4.55 | 4.61 | +0.88% | 190,826 | 87,741,813 |
| 2024-10-30 | 4.46 | 4.6 | 4.46 | 4.57 | +1.33% | 181,144 | 82,231,798 |
| 2024-10-29 | 4.67 | 4.7 | 4.5 | 4.51 | -3.63% | 273,487 | 124,893,547 |
| 2024-10-28 | 4.76 | 4.86 | 4.63 | 4.68 | +3.77% | 428,016 | 201,188,192 |
| 2024-10-25 | 4.33 | 4.57 | 4.33 | 4.51 | +4.16% | 338,323 | 150,968,401 |
| 2024-10-24 | 4.35 | 4.51 | 4.27 | 4.33 | -1.59% | 345,638 | 150,690,930 |
| 2024-10-23 | 4.28 | 4.4 | 4.24 | 4.4 | +2.33% | 233,213 | 101,145,198 |
| 2024-10-22 | 4.18 | 4.32 | 4.14 | 4.3 | +3.12% | 210,170 | 88,796,425 |
| 2024-10-21 | 4.18 | 4.23 | 4.14 | 4.17 | +0.24% | 178,301 | 74,480,151 |
| 2024-10-18 | 4.08 | 4.21 | 4.06 | 4.16 | +1.96% | 167,689 | 69,579,309 |
| 2024-10-17 | 4.17 | 4.19 | 4.07 | 4.08 | -1.69% | 111,554 | 46,060,115 |
| 2024-10-16 | 4.08 | 4.19 | 4.05 | 4.15 | +0.48% | 107,228 | 44,343,600 |
| 2024-10-15 | 4.24 | 4.24 | 4.12 | 4.13 | -2.59% | 160,644 | 67,064,209 |
| 2024-10-14 | 4.19 | 4.27 | 4.11 | 4.24 | +1.68% | 160,947 | 67,797,575 |
| 2024-10-11 | 4.38 | 4.44 | 4.13 | 4.17 | -4.36% | 197,792 | 83,983,617 |
| 2024-10-10 | 4.4 | 4.6 | 4.3 | 4.36 | +2.83% | 300,027 | 132,448,157 |
| 2024-10-09 | 4.6 | 4.6 | 4.23 | 4.24 | -9.59% | 297,338 | 130,290,718 |
| 2024-10-08 | 4.84 | 4.84 | 4.4 | 4.69 | +6.59% | 483,251 | 224,549,445 |
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：