股票概览
6.02
+1.01%
+0.06
5.98
开盘价
6.04
最高价
5.92
最低价
58,395
成交量
数据更新至: 2025-03-25
技术指标
6.07
MA5 (5日均线)
6.12
MA10 (10日均线)
6.23
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 | 5.98 | 6.04 | 5.92 | 6.02 | +1.01% | 58,395 | 34,796,876 |
| 2025-03-24 | 6.11 | 6.11 | 5.87 | 5.96 | -1.81% | 173,891 | 103,909,144 |
| 2025-03-21 | 6.11 | 6.14 | 6.05 | 6.07 | -0.82% | 163,200 | 99,389,849 |
| 2025-03-20 | 6.16 | 6.18 | 6.1 | 6.12 | -0.81% | 120,083 | 73,696,891 |
| 2025-03-19 | 6.2 | 6.22 | 6.13 | 6.17 | -0.16% | 87,452 | 53,985,929 |
| 2025-03-18 | 6.26 | 6.27 | 6.15 | 6.18 | -0.64% | 120,305 | 74,414,194 |
| 2025-03-17 | 6.27 | 6.3 | 6.2 | 6.22 | -0.16% | 147,824 | 92,175,840 |
| 2025-03-14 | 6.08 | 6.32 | 6.08 | 6.23 | +2.13% | 283,936 | 176,803,977 |
| 2025-03-13 | 6.15 | 6.2 | 6.06 | 6.1 | -1.13% | 127,794 | 77,987,283 |
| 2025-03-12 | 6.19 | 6.25 | 6.14 | 6.17 | 0% | 130,938 | 80,838,524 |
| 2025-03-11 | 6.17 | 6.18 | 6.11 | 6.17 | -1.12% | 122,950 | 75,552,465 |
| 2025-03-10 | 6.21 | 6.26 | 6.13 | 6.24 | +0.48% | 146,553 | 90,643,990 |
| 2025-03-07 | 6.39 | 6.42 | 6.16 | 6.21 | -3.57% | 288,758 | 180,504,523 |
| 2025-03-06 | 6.28 | 6.44 | 6.25 | 6.44 | +3.04% | 238,626 | 152,018,663 |
| 2025-03-05 | 6.31 | 6.34 | 6.13 | 6.25 | -0.95% | 208,908 | 129,688,227 |
| 2025-03-04 | 6.31 | 6.36 | 6.23 | 6.31 | -0.63% | 197,230 | 123,896,435 |
| 2025-03-03 | 6.4 | 6.52 | 6.3 | 6.35 | -0.94% | 197,586 | 126,672,837 |
| 2025-02-28 | 6.55 | 6.7 | 6.38 | 6.41 | -2.73% | 304,373 | 198,285,670 |
| 2025-02-27 | 6.4 | 6.78 | 6.34 | 6.59 | +3.29% | 437,001 | 288,187,725 |
| 2025-02-26 | 6.3 | 6.38 | 6.26 | 6.38 | +1.27% | 173,960 | 110,020,316 |
| 2025-02-25 | 6.36 | 6.44 | 6.28 | 6.3 | -1.72% | 167,873 | 106,194,033 |
| 2025-02-24 | 6.35 | 6.51 | 6.26 | 6.41 | +0.94% | 208,941 | 133,190,165 |
| 2025-02-21 | 6.3 | 6.38 | 6.17 | 6.35 | +1.11% | 206,371 | 129,692,016 |
| 2025-02-20 | 6.32 | 6.36 | 6.21 | 6.28 | -1.1% | 151,931 | 95,392,890 |
| 2025-02-19 | 6.32 | 6.41 | 6.26 | 6.35 | +0.79% | 172,255 | 108,851,006 |
| 2025-02-18 | 6.55 | 6.58 | 6.27 | 6.3 | -4.26% | 227,275 | 145,835,403 |
| 2025-02-17 | 6.78 | 6.83 | 6.54 | 6.58 | +1.08% | 326,599 | 217,619,678 |
| 2025-02-14 | 6.55 | 6.6 | 6.45 | 6.51 | -0.91% | 167,738 | 108,948,758 |
| 2025-02-13 | 6.64 | 6.74 | 6.48 | 6.57 | -0.76% | 278,338 | 183,337,240 |
| 2025-02-12 | 6.43 | 6.64 | 6.39 | 6.62 | +2.8% | 259,299 | 170,080,974 |
| 2025-02-11 | 6.54 | 6.61 | 6.35 | 6.44 | -2.13% | 251,560 | 161,417,607 |
| 2025-02-10 | 6.5 | 6.62 | 6.4 | 6.58 | +1.54% | 438,250 | 287,287,444 |
| 2025-02-07 | 6.07 | 6.66 | 6.06 | 6.48 | +7.11% | 580,103 | 373,699,299 |
| 2025-02-06 | 5.98 | 6.1 | 5.91 | 6.05 | +0.83% | 168,489 | 101,454,412 |
| 2025-02-05 | 6.05 | 6.1 | 5.96 | 6 | +0.17% | 142,683 | 85,927,444 |
| 2025-01-27 | 6.22 | 6.29 | 5.98 | 5.99 | -2.76% | 172,445 | 105,518,338 |
| 2025-01-24 | 6.16 | 6.25 | 6.11 | 6.16 | +0.16% | 107,338 | 66,253,739 |
| 2025-01-23 | 6.25 | 6.47 | 6.15 | 6.15 | -0.16% | 156,846 | 98,805,761 |
| 2025-01-22 | 6.28 | 6.33 | 6.12 | 6.16 | -2.53% | 122,504 | 75,654,853 |
| 2025-01-21 | 6.46 | 6.46 | 6.27 | 6.32 | -1.56% | 108,294 | 68,598,235 |
| 2025-01-20 | 6.42 | 6.49 | 6.32 | 6.42 | +0.78% | 112,714 | 72,451,787 |
| 2025-01-17 | 6.31 | 6.44 | 6.25 | 6.37 | +0.47% | 110,061 | 69,935,818 |
| 2025-01-16 | 6.24 | 6.47 | 6.23 | 6.34 | +1.77% | 147,340 | 93,799,969 |
| 2025-01-15 | 6.24 | 6.27 | 6.15 | 6.23 | -0.16% | 119,389 | 74,120,583 |
| 2025-01-14 | 6.02 | 6.26 | 6 | 6.24 | +3.83% | 151,564 | 93,318,576 |
| 2025-01-13 | 5.89 | 6.09 | 5.85 | 6.01 | -0.33% | 123,336 | 73,745,994 |
| 2025-01-10 | 6.33 | 6.36 | 6.03 | 6.03 | -2.9% | 127,342 | 78,614,302 |
| 2025-01-09 | 6.24 | 6.29 | 6.14 | 6.21 | -0.48% | 101,802 | 63,432,025 |
| 2025-01-08 | 6.33 | 6.35 | 6.03 | 6.24 | -1.73% | 146,456 | 90,312,372 |
| 2025-01-07 | 6.31 | 6.35 | 6.23 | 6.35 | +0.47% | 103,082 | 64,864,537 |
| 2025-01-06 | 6.26 | 6.36 | 6.18 | 6.32 | +0.48% | 126,120 | 79,324,131 |
| 2025-01-03 | 6.6 | 6.65 | 6.27 | 6.29 | -4.55% | 171,055 | 109,837,300 |
| 2025-01-02 | 6.8 | 6.85 | 6.5 | 6.59 | -3.51% | 150,881 | 100,961,972 |
| 2024-12-31 | 7.07 | 7.15 | 6.82 | 6.83 | -3.67% | 150,869 | 105,207,562 |
| 2024-12-30 | 7.1 | 7.13 | 6.93 | 7.09 | -0.28% | 140,998 | 99,081,823 |
| 2024-12-27 | 7.05 | 7.26 | 7 | 7.11 | +0.99% | 152,955 | 108,961,399 |
| 2024-12-26 | 7.01 | 7.1 | 7.01 | 7.04 | -0.28% | 102,078 | 71,959,236 |
| 2024-12-25 | 7.29 | 7.29 | 6.96 | 7.06 | -2.89% | 170,200 | 119,909,934 |
| 2024-12-24 | 7.2 | 7.29 | 7.11 | 7.27 | +0.83% | 155,703 | 112,030,298 |
| 2024-12-23 | 7.66 | 7.71 | 7.15 | 7.21 | -6.61% | 312,513 | 229,150,359 |
| 2024-12-20 | 7.66 | 7.73 | 7.61 | 7.72 | +0.92% | 101,181 | 77,742,682 |
| 2024-12-19 | 7.63 | 7.74 | 7.5 | 7.65 | -0.78% | 147,150 | 111,830,469 |
| 2024-12-18 | 7.85 | 7.86 | 7.69 | 7.71 | -0.26% | 107,771 | 83,641,537 |
| 2024-12-17 | 7.91 | 7.94 | 7.7 | 7.73 | -2.15% | 124,026 | 96,389,100 |
| 2024-12-16 | 7.89 | 8.01 | 7.83 | 7.9 | -0.25% | 138,990 | 109,721,261 |
| 2024-12-13 | 8.1 | 8.11 | 7.91 | 7.92 | -2.94% | 193,188 | 154,506,325 |
| 2024-12-12 | 8.19 | 8.23 | 8.06 | 8.16 | -0.37% | 196,370 | 159,906,959 |
| 2024-12-11 | 7.99 | 8.25 | 7.95 | 8.19 | +1.99% | 253,258 | 206,443,781 |
| 2024-12-10 | 8.21 | 8.31 | 8.01 | 8.03 | +1.26% | 322,960 | 263,396,289 |
| 2024-12-09 | 8.08 | 8.08 | 7.83 | 7.93 | -2.34% | 225,103 | 179,347,262 |
| 2024-12-06 | 8.08 | 8.2 | 7.87 | 8.12 | +0.25% | 327,431 | 263,843,279 |
| 2024-12-05 | 8.1 | 8.19 | 8.03 | 8.1 | -0.25% | 219,439 | 178,002,629 |
| 2024-12-04 | 8.4 | 8.45 | 8.09 | 8.12 | -5.25% | 375,159 | 310,090,940 |
| 2024-12-03 | 9 | 9 | 8.32 | 8.57 | -0.23% | 681,212 | 581,331,667 |
| 2024-12-02 | 7.98 | 8.59 | 7.88 | 8.59 | +9.99% | 482,696 | 406,282,727 |
| 2024-11-29 | 7.57 | 7.87 | 7.49 | 7.81 | +2.76% | 282,563 | 217,498,605 |
| 2024-11-28 | 7.44 | 7.76 | 7.43 | 7.6 | +2.15% | 308,933 | 235,617,420 |
| 2024-11-27 | 7.4 | 7.44 | 7.22 | 7.44 | +0.27% | 195,643 | 143,337,075 |
| 2024-11-26 | 7.41 | 7.58 | 7.39 | 7.42 | -0.67% | 133,200 | 99,736,131 |
| 2024-11-25 | 7.42 | 7.52 | 7.32 | 7.47 | +0.54% | 176,859 | 131,064,398 |
| 2024-11-22 | 7.77 | 7.86 | 7.42 | 7.43 | -4.38% | 246,080 | 189,018,200 |
| 2024-11-21 | 7.91 | 7.95 | 7.69 | 7.77 | -1.52% | 196,248 | 153,000,654 |
| 2024-11-20 | 7.83 | 7.93 | 7.76 | 7.89 | -0.13% | 214,590 | 168,233,470 |
| 2024-11-19 | 7.76 | 7.9 | 7.58 | 7.9 | +1.28% | 262,864 | 203,696,345 |
| 2024-11-18 | 7.97 | 8.17 | 7.71 | 7.8 | -3.7% | 321,814 | 254,758,972 |
| 2024-11-15 | 8.54 | 8.54 | 8.08 | 8.1 | -6.03% | 373,138 | 309,271,725 |
| 2024-11-14 | 8.42 | 8.89 | 8.32 | 8.62 | +1.41% | 487,522 | 421,781,188 |
| 2024-11-13 | 8.43 | 8.54 | 8.34 | 8.5 | +0.95% | 281,302 | 237,740,731 |
| 2024-11-12 | 8.74 | 8.77 | 8.3 | 8.42 | -5.61% | 594,309 | 506,510,859 |
| 2024-11-11 | 9.08 | 9.28 | 8.7 | 8.92 | +1.13% | 732,690 | 656,349,079 |
| 2024-11-08 | 9.54 | 9.54 | 8.7 | 8.82 | -6.96% | 917,441 | 829,096,490 |
| 2024-11-07 | 8.6 | 9.58 | 8.45 | 9.48 | +7.73% | 965,114 | 887,929,892 |
| 2024-11-06 | 9.12 | 9.12 | 8.6 | 8.8 | -4.45% | 985,888 | 868,885,322 |
| 2024-11-05 | 9.1 | 9.7 | 8.95 | 9.21 | +3.37% | 1,096,568 | 1,023,748,459 |
| 2024-11-04 | 9.3 | 9.49 | 8.34 | 8.91 | -3.47% | 1,153,288 | 1,018,872,944 |
| 2024-11-01 | 8.3 | 9.23 | 8.1 | 9.23 | +10.01% | 1,403,316 | 1,230,834,223 |
| 2024-10-31 | 7.7 | 8.59 | 7.63 | 8.39 | +7.43% | 1,157,217 | 959,397,849 |
| 2024-10-30 | 7.38 | 8.02 | 7.38 | 7.81 | +3.86% | 738,108 | 575,564,022 |
| 2024-10-29 | 7.62 | 8.01 | 7.48 | 7.52 | -0.4% | 773,817 | 600,019,848 |
| 2024-10-28 | 7.16 | 7.7 | 7.11 | 7.55 | +5.45% | 658,851 | 492,422,360 |
| 2024-10-25 | 7.07 | 7.25 | 7.05 | 7.16 | +1.42% | 263,976 | 188,395,508 |
| 2024-10-24 | 7.17 | 7.29 | 7.04 | 7.06 | -2.62% | 311,799 | 223,127,974 |
| 2024-10-23 | 7.1 | 7.4 | 7.06 | 7.25 | +2.26% | 455,261 | 330,335,025 |
| 2024-10-22 | 7.07 | 7.15 | 6.98 | 7.09 | -0.84% | 294,811 | 208,099,190 |
| 2024-10-21 | 7.2 | 7.25 | 7.07 | 7.15 | -0.28% | 446,477 | 319,005,667 |
| 2024-10-18 | 6.96 | 7.34 | 6.8 | 7.17 | +0.99% | 581,670 | 411,712,327 |
| 2024-10-17 | 7.31 | 7.51 | 7.06 | 7.1 | -2.74% | 621,496 | 449,076,715 |
| 2024-10-16 | 7.3 | 7.58 | 7.25 | 7.3 | -6.29% | 696,246 | 513,565,150 |
| 2024-10-15 | 8.47 | 8.47 | 7.76 | 7.79 | +0.78% | 1,393,642 | 1,132,692,343 |
| 2024-10-14 | 7.73 | 7.73 | 7.73 | 7.73 | +9.96% | 192,876 | 149,093,380 |
| 2024-10-11 | 7.17 | 7.6 | 6.87 | 7.03 | -5.38% | 580,925 | 420,196,720 |
| 2024-10-10 | 7.97 | 7.97 | 6.89 | 7.43 | -0.27% | 718,842 | 526,345,462 |
| 2024-10-09 | 7.2 | 8.23 | 6.9 | 7.45 | -2.1% | 993,942 | 755,840,013 |
| 2024-10-08 | 7.61 | 7.61 | 7.07 | 7.61 | +9.97% | 720,609 | 540,773,224 |
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：