股票概览
6.45
+10.07%
+0.59
6.22
开盘价
6.45
最高价
6.15
最低价
1,228,572
成交量
数据更新至: 2025-03-25
技术指标
5.77
MA5 (5日均线)
5.59
MA10 (10日均线)
5.41
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 | 6.22 | 6.45 | 6.15 | 6.45 | +10.07% | 1,228,572 | 779,882,781 |
| 2025-03-24 | 5.53 | 5.88 | 5.49 | 5.86 | +4.83% | 479,695 | 272,907,949 |
| 2025-03-21 | 5.5 | 5.7 | 5.45 | 5.59 | +1.45% | 270,304 | 151,420,232 |
| 2025-03-20 | 5.43 | 5.61 | 5.43 | 5.51 | +0.92% | 145,575 | 80,373,447 |
| 2025-03-19 | 5.46 | 5.49 | 5.41 | 5.46 | 0% | 90,013 | 49,067,804 |
| 2025-03-18 | 5.43 | 5.46 | 5.4 | 5.46 | -0.18% | 97,138 | 52,794,812 |
| 2025-03-17 | 5.38 | 5.56 | 5.38 | 5.47 | +1.67% | 209,154 | 114,243,391 |
| 2025-03-14 | 5.33 | 5.38 | 5.29 | 5.38 | +0.75% | 109,570 | 58,650,032 |
| 2025-03-13 | 5.34 | 5.35 | 5.27 | 5.34 | 0% | 90,628 | 48,140,117 |
| 2025-03-12 | 5.37 | 5.38 | 5.3 | 5.34 | -0.37% | 87,752 | 46,778,148 |
| 2025-03-11 | 5.25 | 5.37 | 5.21 | 5.36 | +1.52% | 143,728 | 76,360,841 |
| 2025-03-10 | 5.24 | 5.28 | 5.22 | 5.28 | +0.96% | 80,256 | 42,155,221 |
| 2025-03-07 | 5.19 | 5.28 | 5.16 | 5.23 | +0.77% | 101,610 | 53,059,526 |
| 2025-03-06 | 5.17 | 5.2 | 5.14 | 5.19 | +0.39% | 72,974 | 37,762,404 |
| 2025-03-05 | 5.22 | 5.25 | 5.14 | 5.17 | -1.52% | 76,056 | 39,326,715 |
| 2025-03-04 | 5.24 | 5.27 | 5.18 | 5.25 | -0.19% | 77,763 | 40,563,139 |
| 2025-03-03 | 5.2 | 5.32 | 5.19 | 5.26 | +1.35% | 96,567 | 50,886,697 |
| 2025-02-28 | 5.29 | 5.34 | 5.18 | 5.19 | -1.89% | 113,229 | 59,362,065 |
| 2025-02-27 | 5.23 | 5.29 | 5.19 | 5.29 | +1.73% | 159,831 | 83,893,829 |
| 2025-02-26 | 5.15 | 5.23 | 5.14 | 5.2 | +1.36% | 117,046 | 60,884,265 |
| 2025-02-25 | 5.17 | 5.18 | 5.12 | 5.13 | -1.35% | 80,243 | 41,273,687 |
| 2025-02-24 | 5.08 | 5.27 | 5.08 | 5.2 | +2.36% | 178,459 | 92,222,750 |
| 2025-02-21 | 5.15 | 5.15 | 5.05 | 5.08 | -0.97% | 128,514 | 65,279,365 |
| 2025-02-20 | 5.11 | 5.16 | 5.07 | 5.13 | +0.2% | 115,398 | 58,956,240 |
| 2025-02-19 | 5.18 | 5.2 | 5.04 | 5.12 | -1.35% | 202,576 | 103,309,323 |
| 2025-02-18 | 5.31 | 5.32 | 5.16 | 5.19 | -2.26% | 78,821 | 41,296,063 |
| 2025-02-17 | 5.28 | 5.31 | 5.22 | 5.31 | +0.95% | 79,623 | 41,990,651 |
| 2025-02-14 | 5.29 | 5.3 | 5.23 | 5.26 | -0.38% | 62,295 | 32,760,400 |
| 2025-02-13 | 5.28 | 5.33 | 5.25 | 5.28 | 0% | 94,778 | 50,170,381 |
| 2025-02-12 | 5.26 | 5.29 | 5.22 | 5.28 | +0.38% | 64,535 | 33,907,579 |
| 2025-02-11 | 5.31 | 5.32 | 5.24 | 5.26 | -0.94% | 68,053 | 35,816,611 |
| 2025-02-10 | 5.27 | 5.31 | 5.24 | 5.31 | +1.14% | 81,942 | 43,265,829 |
| 2025-02-07 | 5.17 | 5.3 | 5.14 | 5.25 | +1.55% | 152,797 | 79,994,989 |
| 2025-02-06 | 5.14 | 5.18 | 5.08 | 5.17 | +0.58% | 96,469 | 49,540,392 |
| 2025-02-05 | 5.19 | 5.2 | 5.06 | 5.14 | -0.96% | 117,181 | 60,025,945 |
| 2025-01-27 | 5.18 | 5.27 | 5.13 | 5.19 | +1.17% | 150,757 | 78,573,560 |
| 2025-01-24 | 5.22 | 5.29 | 5.04 | 5.13 | -6.22% | 267,324 | 137,104,773 |
| 2025-01-23 | 5.51 | 5.62 | 5.47 | 5.47 | 0% | 64,412 | 35,655,459 |
| 2025-01-22 | 5.51 | 5.52 | 5.45 | 5.47 | -0.73% | 39,870 | 21,847,470 |
| 2025-01-21 | 5.58 | 5.6 | 5.48 | 5.51 | -1.08% | 47,472 | 26,179,019 |
| 2025-01-20 | 5.63 | 5.65 | 5.53 | 5.57 | 0% | 67,161 | 37,429,756 |
| 2025-01-17 | 5.55 | 5.63 | 5.52 | 5.57 | -1.07% | 102,929 | 57,362,014 |
| 2025-01-16 | 5.48 | 5.74 | 5.47 | 5.63 | +3.11% | 186,618 | 104,509,498 |
| 2025-01-15 | 5.42 | 5.51 | 5.4 | 5.46 | +0.18% | 59,974 | 32,679,508 |
| 2025-01-14 | 5.3 | 5.45 | 5.3 | 5.45 | +2.83% | 79,249 | 42,752,458 |
| 2025-01-13 | 5.26 | 5.31 | 5.2 | 5.3 | +0.38% | 45,667 | 24,103,908 |
| 2025-01-10 | 5.39 | 5.42 | 5.27 | 5.28 | -2.04% | 76,423 | 40,780,173 |
| 2025-01-09 | 5.35 | 5.44 | 5.34 | 5.39 | +0.37% | 57,618 | 31,132,004 |
| 2025-01-08 | 5.4 | 5.43 | 5.25 | 5.37 | -1.29% | 70,917 | 37,943,906 |
| 2025-01-07 | 5.41 | 5.44 | 5.33 | 5.44 | +0.37% | 62,149 | 33,506,181 |
| 2025-01-06 | 5.34 | 5.46 | 5.23 | 5.42 | +1.5% | 81,693 | 43,959,446 |
| 2025-01-03 | 5.51 | 5.56 | 5.33 | 5.34 | -3.09% | 114,568 | 62,298,110 |
| 2025-01-02 | 5.64 | 5.74 | 5.44 | 5.51 | -2.99% | 106,723 | 59,818,674 |
| 2024-12-31 | 5.79 | 5.82 | 5.68 | 5.68 | -2.07% | 71,390 | 40,986,262 |
| 2024-12-30 | 5.84 | 5.86 | 5.76 | 5.8 | -1.02% | 63,020 | 36,511,462 |
| 2024-12-27 | 5.78 | 5.88 | 5.77 | 5.86 | +1.21% | 59,558 | 34,831,224 |
| 2024-12-26 | 5.75 | 5.83 | 5.75 | 5.79 | -0.17% | 61,844 | 35,907,367 |
| 2024-12-25 | 5.89 | 5.92 | 5.72 | 5.8 | -1.36% | 74,241 | 42,963,144 |
| 2024-12-24 | 5.87 | 5.95 | 5.84 | 5.88 | +0.51% | 76,193 | 44,870,299 |
| 2024-12-23 | 6 | 6.02 | 5.78 | 5.85 | -2.82% | 146,495 | 86,471,732 |
| 2024-12-20 | 6.11 | 6.11 | 5.98 | 6.02 | -0.99% | 114,039 | 68,901,474 |
| 2024-12-19 | 6.03 | 6.1 | 5.98 | 6.08 | -0.16% | 116,619 | 70,391,072 |
| 2024-12-18 | 6.16 | 6.22 | 6.03 | 6.09 | -1.3% | 152,166 | 93,368,514 |
| 2024-12-17 | 6.39 | 6.41 | 6.14 | 6.17 | -3.44% | 168,322 | 104,833,191 |
| 2024-12-16 | 6.44 | 6.56 | 6.35 | 6.39 | -1.08% | 158,319 | 101,826,006 |
| 2024-12-13 | 6.62 | 6.68 | 6.43 | 6.46 | -2.42% | 226,499 | 148,234,210 |
| 2024-12-12 | 6.55 | 6.65 | 6.5 | 6.62 | +1.07% | 242,956 | 159,986,575 |
| 2024-12-11 | 6.37 | 6.69 | 6.32 | 6.55 | +2.5% | 310,555 | 202,792,691 |
| 2024-12-10 | 6.57 | 6.59 | 6.36 | 6.39 | -0.62% | 278,018 | 179,905,194 |
| 2024-12-09 | 6.5 | 6.62 | 6.4 | 6.43 | -0.92% | 279,627 | 182,051,078 |
| 2024-12-06 | 6.57 | 6.63 | 6.48 | 6.49 | -2.11% | 359,141 | 235,179,426 |
| 2024-12-05 | 6.49 | 6.79 | 6.45 | 6.63 | +0.45% | 607,621 | 401,655,855 |
| 2024-12-04 | 6.22 | 6.84 | 6.13 | 6.6 | +6.11% | 785,816 | 513,201,898 |
| 2024-12-03 | 6.29 | 6.33 | 6.19 | 6.22 | -1.27% | 211,489 | 131,782,858 |
| 2024-12-02 | 6.2 | 6.33 | 6.18 | 6.3 | +1.45% | 281,607 | 175,993,445 |
| 2024-11-29 | 6.13 | 6.34 | 6.13 | 6.21 | +0.32% | 252,276 | 156,587,736 |
| 2024-11-28 | 6.3 | 6.32 | 6.17 | 6.19 | -2.67% | 312,768 | 194,431,300 |
| 2024-11-27 | 6.15 | 6.38 | 6 | 6.36 | +1.92% | 406,415 | 254,433,321 |
| 2024-11-26 | 6.71 | 6.71 | 6.17 | 6.24 | -7% | 709,307 | 455,419,341 |
| 2024-11-25 | 6.2 | 6.71 | 6.12 | 6.71 | +10% | 802,804 | 516,980,550 |
| 2024-11-22 | 6.05 | 6.2 | 5.96 | 6.1 | +0.33% | 408,587 | 249,360,285 |
| 2024-11-21 | 6.06 | 6.17 | 6 | 6.08 | +1.5% | 394,651 | 240,122,587 |
| 2024-11-20 | 5.71 | 5.99 | 5.69 | 5.99 | +5.09% | 380,782 | 225,328,607 |
| 2024-11-19 | 5.63 | 5.7 | 5.57 | 5.7 | +1.06% | 100,319 | 56,616,441 |
| 2024-11-18 | 5.6 | 5.78 | 5.6 | 5.64 | +1.08% | 139,195 | 79,254,380 |
| 2024-11-15 | 5.68 | 5.72 | 5.56 | 5.58 | -1.93% | 98,966 | 55,915,540 |
| 2024-11-14 | 5.81 | 5.86 | 5.68 | 5.69 | -2.4% | 121,671 | 70,195,280 |
| 2024-11-13 | 5.84 | 5.89 | 5.75 | 5.83 | -0.68% | 126,366 | 73,465,261 |
| 2024-11-12 | 5.83 | 5.93 | 5.81 | 5.87 | +0.69% | 217,795 | 127,888,816 |
| 2024-11-11 | 5.76 | 5.83 | 5.74 | 5.83 | +0.52% | 150,106 | 86,875,941 |
| 2024-11-08 | 5.91 | 5.95 | 5.79 | 5.8 | -1.36% | 178,894 | 104,517,892 |
| 2024-11-07 | 5.71 | 5.88 | 5.68 | 5.88 | +2.8% | 219,669 | 127,692,397 |
| 2024-11-06 | 5.73 | 5.74 | 5.68 | 5.72 | +0.35% | 171,427 | 97,985,265 |
| 2024-11-05 | 5.6 | 5.7 | 5.59 | 5.7 | +1.6% | 132,696 | 75,155,052 |
| 2024-11-04 | 5.57 | 5.62 | 5.54 | 5.61 | +0.36% | 83,622 | 46,679,058 |
| 2024-11-01 | 5.64 | 5.73 | 5.56 | 5.59 | -0.89% | 126,721 | 71,519,299 |
| 2024-10-31 | 5.56 | 5.67 | 5.52 | 5.64 | +1.08% | 130,916 | 73,580,282 |
| 2024-10-30 | 5.61 | 5.65 | 5.53 | 5.58 | -0.53% | 93,446 | 52,174,911 |
| 2024-10-29 | 5.76 | 5.8 | 5.6 | 5.61 | -3.11% | 160,312 | 90,998,778 |
| 2024-10-28 | 5.58 | 5.79 | 5.52 | 5.79 | +1.05% | 238,286 | 134,930,595 |
| 2024-10-25 | 5.67 | 5.74 | 5.64 | 5.73 | +0.7% | 145,638 | 83,158,254 |
| 2024-10-24 | 5.62 | 5.8 | 5.59 | 5.69 | +0.71% | 138,270 | 78,488,955 |
| 2024-10-23 | 5.63 | 5.68 | 5.6 | 5.65 | +0.36% | 121,399 | 68,477,701 |
| 2024-10-22 | 5.51 | 5.63 | 5.5 | 5.63 | +2.55% | 138,819 | 77,411,542 |
| 2024-10-21 | 5.54 | 5.56 | 5.47 | 5.49 | -0.9% | 135,547 | 74,727,484 |
| 2024-10-18 | 5.42 | 5.59 | 5.38 | 5.54 | +2.21% | 136,930 | 75,014,519 |
| 2024-10-17 | 5.51 | 5.56 | 5.42 | 5.42 | -1.63% | 80,883 | 44,403,653 |
| 2024-10-16 | 5.49 | 5.57 | 5.47 | 5.51 | -0.18% | 73,508 | 40,549,497 |
| 2024-10-15 | 5.61 | 5.63 | 5.51 | 5.52 | -1.6% | 81,811 | 45,525,821 |
| 2024-10-14 | 5.55 | 5.63 | 5.47 | 5.61 | +1.81% | 94,220 | 52,463,750 |
| 2024-10-11 | 5.66 | 5.66 | 5.46 | 5.51 | -2.82% | 129,575 | 72,016,890 |
| 2024-10-10 | 5.68 | 5.78 | 5.56 | 5.67 | +0.71% | 160,681 | 91,493,024 |
| 2024-10-09 | 6.08 | 6.08 | 5.61 | 5.63 | -9.49% | 295,190 | 171,636,275 |
| 2024-10-08 | 6.59 | 6.6 | 6.02 | 6.22 | +2.98% | 465,380 | 293,656,779 |
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：