股票概览
6.09
-3.18%
-0.2
6.35
开盘价
6.53
最高价
5.97
最低价
593,653
成交量
数据更新至: 2025-03-25
技术指标
6.41
MA5 (5日均线)
6.24
MA10 (10日均线)
6.15
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 | 6.35 | 6.53 | 5.97 | 6.09 | -3.18% | 593,653 | 369,623,967 |
| 2025-03-24 | 6.41 | 6.5 | 6.16 | 6.29 | -2.18% | 529,521 | 332,667,382 |
| 2025-03-21 | 6.58 | 6.7 | 6.36 | 6.43 | -2.87% | 720,835 | 468,757,370 |
| 2025-03-20 | 6.58 | 6.88 | 6.29 | 6.62 | -0.15% | 1,379,516 | 909,748,319 |
| 2025-03-19 | 6.67 | 6.74 | 6.48 | 6.63 | -2.79% | 1,407,891 | 928,089,356 |
| 2025-03-18 | 6.17 | 6.82 | 6.15 | 6.82 | +10% | 1,403,290 | 928,396,677 |
| 2025-03-17 | 5.78 | 6.35 | 5.77 | 6.2 | +7.08% | 1,304,569 | 793,885,425 |
| 2025-03-14 | 5.65 | 5.8 | 5.56 | 5.79 | +1.76% | 504,673 | 287,658,438 |
| 2025-03-13 | 5.9 | 5.92 | 5.65 | 5.69 | -2.74% | 507,801 | 290,116,793 |
| 2025-03-12 | 5.74 | 5.94 | 5.72 | 5.85 | +1.92% | 608,507 | 355,264,056 |
| 2025-03-11 | 5.75 | 5.81 | 5.67 | 5.74 | -0.69% | 605,525 | 346,615,602 |
| 2025-03-10 | 5.96 | 5.98 | 5.67 | 5.78 | -2.2% | 721,208 | 417,894,879 |
| 2025-03-07 | 6.16 | 6.19 | 5.88 | 5.91 | -3.27% | 681,353 | 405,987,928 |
| 2025-03-06 | 6.01 | 6.29 | 6.01 | 6.11 | +2.86% | 992,259 | 605,245,556 |
| 2025-03-05 | 5.97 | 6.15 | 5.79 | 5.94 | +2.06% | 747,788 | 442,831,919 |
| 2025-03-04 | 5.7 | 6 | 5.68 | 5.82 | +1.39% | 839,882 | 491,722,869 |
| 2025-03-03 | 5.85 | 5.93 | 5.69 | 5.74 | -3.37% | 902,348 | 524,482,289 |
| 2025-02-28 | 6.6 | 6.66 | 5.9 | 5.94 | -9.31% | 1,461,391 | 896,965,156 |
| 2025-02-27 | 6.89 | 6.95 | 6.49 | 6.55 | -6.83% | 1,240,921 | 823,678,548 |
| 2025-02-26 | 7 | 7.56 | 6.9 | 7.03 | -0.42% | 1,487,096 | 1,070,235,081 |
| 2025-02-25 | 6.78 | 7.45 | 6.68 | 7.06 | -0.28% | 1,599,923 | 1,115,189,443 |
| 2025-02-24 | 6.74 | 7.57 | 6.37 | 7.08 | +2.91% | 2,309,073 | 1,578,246,896 |
| 2025-02-21 | 6.65 | 6.88 | 6.26 | 6.88 | +10.08% | 1,727,292 | 1,142,055,262 |
| 2025-02-20 | 5.73 | 6.25 | 5.56 | 6.25 | +10.04% | 2,381,462 | 1,416,082,072 |
| 2025-02-19 | 5.7 | 5.95 | 5.5 | 5.68 | -2.57% | 2,334,856 | 1,342,290,558 |
| 2025-02-18 | 5.4 | 5.83 | 5.4 | 5.83 | +10% | 2,130,138 | 1,231,615,888 |
| 2025-02-17 | 4.82 | 5.3 | 4.82 | 5.3 | +9.96% | 900,728 | 472,189,209 |
| 2025-02-14 | 4.83 | 4.86 | 4.8 | 4.82 | -0.41% | 81,681 | 39,353,017 |
| 2025-02-13 | 4.87 | 4.9 | 4.83 | 4.84 | -0.62% | 95,116 | 46,191,890 |
| 2025-02-12 | 4.81 | 4.87 | 4.79 | 4.87 | +0.83% | 118,876 | 57,461,751 |
| 2025-02-11 | 4.79 | 4.86 | 4.71 | 4.83 | +0.84% | 136,946 | 65,627,242 |
| 2025-02-10 | 4.8 | 4.85 | 4.76 | 4.79 | +0.84% | 143,284 | 68,802,646 |
| 2025-02-07 | 4.74 | 4.84 | 4.65 | 4.75 | +0.64% | 210,900 | 100,920,589 |
| 2025-02-06 | 4.7 | 4.74 | 4.64 | 4.72 | +0.43% | 156,786 | 73,475,418 |
| 2025-02-05 | 4.81 | 4.82 | 4.69 | 4.7 | -1.47% | 118,758 | 56,122,158 |
| 2025-01-27 | 4.79 | 4.9 | 4.73 | 4.77 | +0.42% | 125,874 | 60,641,492 |
| 2025-01-24 | 4.74 | 4.79 | 4.7 | 4.75 | +0.21% | 122,022 | 57,912,752 |
| 2025-01-23 | 4.78 | 4.86 | 4.73 | 4.74 | -0.42% | 112,874 | 54,101,903 |
| 2025-01-22 | 4.8 | 4.81 | 4.71 | 4.76 | -0.63% | 75,692 | 35,938,075 |
| 2025-01-21 | 4.84 | 4.86 | 4.79 | 4.79 | -0.62% | 78,428 | 37,774,117 |
| 2025-01-20 | 4.83 | 4.87 | 4.77 | 4.82 | +0.21% | 87,194 | 42,004,754 |
| 2025-01-17 | 4.81 | 4.85 | 4.77 | 4.81 | -0.41% | 81,261 | 39,063,762 |
| 2025-01-16 | 4.94 | 4.99 | 4.82 | 4.83 | -1.43% | 111,942 | 54,753,142 |
| 2025-01-15 | 4.9 | 4.94 | 4.85 | 4.9 | +0.2% | 122,458 | 59,930,575 |
| 2025-01-14 | 4.71 | 4.9 | 4.68 | 4.89 | +3.6% | 129,629 | 62,456,361 |
| 2025-01-13 | 4.71 | 4.75 | 4.61 | 4.72 | -0.21% | 143,393 | 67,071,256 |
| 2025-01-10 | 4.86 | 4.98 | 4.73 | 4.73 | -3.07% | 134,688 | 64,968,421 |
| 2025-01-09 | 4.76 | 4.92 | 4.7 | 4.88 | +1.88% | 190,967 | 92,174,685 |
| 2025-01-08 | 4.76 | 4.81 | 4.64 | 4.79 | +0.42% | 135,312 | 63,927,007 |
| 2025-01-07 | 4.84 | 4.87 | 4.74 | 4.77 | -2.05% | 118,896 | 56,914,654 |
| 2025-01-06 | 4.72 | 4.87 | 4.7 | 4.87 | +2.31% | 124,693 | 60,021,843 |
| 2025-01-03 | 4.88 | 4.92 | 4.75 | 4.76 | -1.24% | 126,614 | 61,192,318 |
| 2025-01-02 | 4.96 | 5.02 | 4.79 | 4.82 | -3.02% | 161,395 | 79,092,413 |
| 2024-12-31 | 5.1 | 5.14 | 4.96 | 4.97 | -2.55% | 116,115 | 58,482,613 |
| 2024-12-30 | 5.09 | 5.15 | 5.08 | 5.1 | -0.78% | 94,486 | 48,208,603 |
| 2024-12-27 | 5.02 | 5.14 | 5.02 | 5.14 | +2.39% | 130,589 | 66,702,087 |
| 2024-12-26 | 5.01 | 5.04 | 4.97 | 5.02 | +0.4% | 81,594 | 40,924,379 |
| 2024-12-25 | 5.06 | 5.08 | 4.96 | 5 | -1.19% | 81,780 | 40,813,076 |
| 2024-12-24 | 4.95 | 5.07 | 4.94 | 5.06 | +2.22% | 117,299 | 59,068,868 |
| 2024-12-23 | 4.99 | 5.01 | 4.94 | 4.95 | -0.2% | 126,526 | 62,890,529 |
| 2024-12-20 | 5.03 | 5.05 | 4.95 | 4.96 | -1.39% | 114,572 | 57,168,194 |
| 2024-12-19 | 4.99 | 5.04 | 4.93 | 5.03 | +0.2% | 112,637 | 56,082,831 |
| 2024-12-18 | 5.04 | 5.07 | 5.01 | 5.02 | +0.2% | 105,271 | 53,075,397 |
| 2024-12-17 | 5.07 | 5.08 | 4.99 | 5.01 | -0.99% | 128,379 | 64,508,318 |
| 2024-12-16 | 5.08 | 5.14 | 5.04 | 5.06 | +0.4% | 127,237 | 64,637,196 |
| 2024-12-13 | 5.21 | 5.22 | 5.04 | 5.04 | -3.08% | 159,380 | 81,250,550 |
| 2024-12-12 | 5.17 | 5.23 | 5.1 | 5.2 | +1.17% | 143,157 | 74,202,752 |
| 2024-12-11 | 5.01 | 5.16 | 5 | 5.14 | +2.39% | 200,148 | 102,177,353 |
| 2024-12-10 | 5.22 | 5.25 | 5 | 5.02 | -1.76% | 254,526 | 129,468,627 |
| 2024-12-09 | 5.17 | 5.21 | 5.09 | 5.11 | -0.97% | 174,404 | 89,754,180 |
| 2024-12-06 | 5.04 | 5.19 | 5.02 | 5.16 | +2.58% | 206,922 | 106,479,670 |
| 2024-12-05 | 5 | 5.05 | 4.98 | 5.03 | 0% | 107,586 | 53,934,787 |
| 2024-12-04 | 5.11 | 5.11 | 5 | 5.03 | -1.57% | 114,493 | 57,824,969 |
| 2024-12-03 | 5.11 | 5.13 | 5.05 | 5.11 | +0.2% | 143,621 | 73,186,075 |
| 2024-12-02 | 5.07 | 5.12 | 5.01 | 5.1 | +1.39% | 177,526 | 90,076,977 |
| 2024-11-29 | 4.95 | 5.05 | 4.91 | 5.03 | +1.41% | 172,083 | 86,231,320 |
| 2024-11-28 | 4.92 | 5.01 | 4.89 | 4.96 | +0.61% | 124,722 | 61,961,219 |
| 2024-11-27 | 4.86 | 4.93 | 4.78 | 4.93 | +0.82% | 121,563 | 58,995,373 |
| 2024-11-26 | 4.9 | 4.95 | 4.84 | 4.89 | -0.41% | 123,515 | 60,376,565 |
| 2024-11-25 | 4.91 | 4.98 | 4.85 | 4.91 | 0% | 149,624 | 73,544,830 |
| 2024-11-22 | 4.94 | 5.07 | 4.9 | 4.91 | -1.01% | 195,441 | 97,428,497 |
| 2024-11-21 | 4.96 | 5.04 | 4.93 | 4.96 | -0.4% | 131,002 | 65,088,513 |
| 2024-11-20 | 4.93 | 4.98 | 4.9 | 4.98 | +0.4% | 150,750 | 74,679,830 |
| 2024-11-19 | 4.9 | 4.96 | 4.82 | 4.96 | +2.27% | 176,466 | 86,531,057 |
| 2024-11-18 | 4.79 | 4.96 | 4.79 | 4.85 | +2.54% | 205,837 | 100,845,587 |
| 2024-11-15 | 4.74 | 4.84 | 4.73 | 4.73 | -1.25% | 126,287 | 60,436,078 |
| 2024-11-14 | 4.89 | 4.91 | 4.75 | 4.79 | -2.24% | 126,640 | 61,081,611 |
| 2024-11-13 | 4.9 | 4.96 | 4.84 | 4.9 | -0.2% | 149,734 | 73,281,334 |
| 2024-11-12 | 4.95 | 5 | 4.88 | 4.91 | -0.2% | 209,247 | 103,346,529 |
| 2024-11-11 | 4.92 | 4.97 | 4.86 | 4.92 | 0% | 173,484 | 85,088,400 |
| 2024-11-08 | 4.98 | 5.03 | 4.89 | 4.92 | -1.01% | 187,790 | 92,662,699 |
| 2024-11-07 | 4.85 | 4.97 | 4.81 | 4.97 | +2.26% | 173,941 | 85,673,699 |
| 2024-11-06 | 4.87 | 4.89 | 4.81 | 4.86 | -0.21% | 175,017 | 84,968,768 |
| 2024-11-05 | 4.81 | 4.88 | 4.79 | 4.87 | +1.04% | 150,008 | 72,731,478 |
| 2024-11-04 | 4.72 | 4.83 | 4.72 | 4.82 | +1.05% | 135,452 | 64,919,752 |
| 2024-11-01 | 4.83 | 4.84 | 4.72 | 4.77 | -1.24% | 156,941 | 75,049,068 |
| 2024-10-31 | 4.73 | 4.84 | 4.73 | 4.83 | +1.47% | 157,146 | 75,499,931 |
| 2024-10-30 | 4.7 | 4.78 | 4.7 | 4.76 | +0.85% | 140,154 | 66,373,526 |
| 2024-10-29 | 4.84 | 4.85 | 4.69 | 4.72 | -1.87% | 167,916 | 79,649,623 |
| 2024-10-28 | 4.64 | 4.81 | 4.61 | 4.81 | +3.66% | 228,157 | 107,926,080 |
| 2024-10-25 | 4.58 | 4.64 | 4.53 | 4.64 | +1.53% | 103,807 | 47,782,812 |
| 2024-10-24 | 4.57 | 4.61 | 4.54 | 4.57 | -0.22% | 84,116 | 38,411,207 |
| 2024-10-23 | 4.58 | 4.64 | 4.54 | 4.58 | 0% | 159,981 | 73,335,970 |
| 2024-10-22 | 4.48 | 4.58 | 4.46 | 4.58 | +2.46% | 156,463 | 70,771,543 |
| 2024-10-21 | 4.54 | 4.56 | 4.45 | 4.47 | -0.45% | 146,172 | 65,684,078 |
| 2024-10-18 | 4.42 | 4.58 | 4.35 | 4.49 | +1.81% | 222,177 | 98,947,322 |
| 2024-10-17 | 4.55 | 4.57 | 4.41 | 4.41 | -2.65% | 131,464 | 58,818,674 |
| 2024-10-16 | 4.47 | 4.57 | 4.45 | 4.53 | +0.89% | 139,772 | 63,234,177 |
| 2024-10-15 | 4.62 | 4.62 | 4.49 | 4.49 | -3.02% | 161,459 | 73,557,787 |
| 2024-10-14 | 4.53 | 4.64 | 4.47 | 4.63 | +3.12% | 227,787 | 103,904,309 |
| 2024-10-11 | 4.62 | 4.63 | 4.43 | 4.49 | -2.81% | 185,747 | 83,997,308 |
| 2024-10-10 | 4.64 | 4.72 | 4.52 | 4.62 | +1.54% | 244,655 | 113,432,673 |
| 2024-10-09 | 4.8 | 4.81 | 4.51 | 4.55 | -6.38% | 348,584 | 162,237,316 |
| 2024-10-08 | 5.13 | 5.13 | 4.63 | 4.86 | +3.85% | 460,078 | 225,070,317 |
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：