股票概览
6.19
-1.75%
-0.11
6.29
开盘价
6.38
最高价
6.11
最低价
243,944
成交量
数据更新至: 2025-03-25
技术指标
6.53
MA5 (5日均线)
6.60
MA10 (10日均线)
6.24
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 | 6.29 | 6.38 | 6.11 | 6.19 | -1.75% | 243,944 | 152,268,837 |
| 2025-03-24 | 6.34 | 6.41 | 6.07 | 6.3 | -0.94% | 646,614 | 403,310,134 |
| 2025-03-21 | 6.86 | 6.92 | 6.32 | 6.36 | -7.42% | 1,029,893 | 671,188,663 |
| 2025-03-20 | 6.91 | 7 | 6.75 | 6.87 | -1.01% | 628,872 | 432,946,403 |
| 2025-03-19 | 6.89 | 7.08 | 6.82 | 6.94 | 0% | 716,599 | 498,567,562 |
| 2025-03-18 | 6.65 | 7.2 | 6.56 | 6.94 | +5.31% | 1,294,502 | 894,851,362 |
| 2025-03-17 | 6.55 | 6.78 | 6.4 | 6.59 | -1.64% | 998,940 | 656,493,198 |
| 2025-03-14 | 6.44 | 6.75 | 6.25 | 6.7 | +4.04% | 1,097,221 | 720,379,539 |
| 2025-03-13 | 6.55 | 6.76 | 6.22 | 6.44 | -3.01% | 1,026,487 | 662,900,227 |
| 2025-03-12 | 6.32 | 6.88 | 6.27 | 6.64 | +4.9% | 1,575,091 | 1,035,611,231 |
| 2025-03-11 | 5.9 | 6.34 | 5.8 | 6.33 | +4.8% | 1,079,006 | 660,376,580 |
| 2025-03-10 | 6.27 | 6.48 | 5.81 | 6.04 | -5.48% | 1,365,619 | 845,316,229 |
| 2025-03-07 | 5.99 | 6.56 | 5.88 | 6.39 | +6.86% | 1,789,641 | 1,113,144,176 |
| 2025-03-06 | 5.77 | 6.04 | 5.68 | 5.98 | +3.64% | 997,264 | 583,211,764 |
| 2025-03-05 | 5.8 | 5.91 | 5.66 | 5.77 | -0.52% | 552,052 | 316,988,988 |
| 2025-03-04 | 5.68 | 5.85 | 5.56 | 5.8 | -0.85% | 793,132 | 453,274,348 |
| 2025-03-03 | 5.55 | 5.99 | 5.54 | 5.85 | +5.03% | 1,085,320 | 627,251,202 |
| 2025-02-28 | 5.55 | 5.75 | 5.51 | 5.57 | +0.54% | 727,211 | 407,963,571 |
| 2025-02-27 | 5.53 | 5.6 | 5.38 | 5.54 | +0.36% | 732,762 | 402,424,335 |
| 2025-02-26 | 5.23 | 5.7 | 5.2 | 5.52 | +8.02% | 1,190,233 | 655,570,628 |
| 2025-02-25 | 5.05 | 5.21 | 4.98 | 5.11 | +0.59% | 360,028 | 185,076,585 |
| 2025-02-24 | 5.17 | 5.18 | 5.04 | 5.08 | -2.12% | 400,019 | 203,371,162 |
| 2025-02-21 | 5.15 | 5.33 | 5.11 | 5.19 | +1.37% | 580,482 | 303,116,825 |
| 2025-02-20 | 5.02 | 5.17 | 5 | 5.12 | +2.4% | 363,767 | 185,675,965 |
| 2025-02-19 | 4.97 | 5.03 | 4.96 | 5 | +0.2% | 257,299 | 128,489,292 |
| 2025-02-18 | 5.18 | 5.18 | 4.96 | 4.99 | -3.11% | 334,985 | 169,460,550 |
| 2025-02-17 | 5.17 | 5.22 | 5.1 | 5.15 | +0.39% | 317,594 | 163,843,038 |
| 2025-02-14 | 5.2 | 5.24 | 5.11 | 5.13 | -1.91% | 323,727 | 166,970,356 |
| 2025-02-13 | 5.22 | 5.36 | 5.16 | 5.23 | +0.19% | 444,326 | 233,833,567 |
| 2025-02-12 | 5.17 | 5.23 | 5.15 | 5.22 | 0% | 292,152 | 151,520,325 |
| 2025-02-11 | 5.21 | 5.24 | 5.13 | 5.22 | -0.57% | 276,968 | 143,789,846 |
| 2025-02-10 | 5.19 | 5.29 | 5.08 | 5.25 | +1.55% | 489,110 | 253,811,094 |
| 2025-02-07 | 5.2 | 5.29 | 5.11 | 5.17 | +0.19% | 373,087 | 194,410,607 |
| 2025-02-06 | 5.11 | 5.17 | 5.05 | 5.16 | +0.58% | 316,759 | 162,436,476 |
| 2025-02-05 | 5 | 5.24 | 5 | 5.13 | +3.22% | 287,018 | 147,403,565 |
| 2025-01-27 | 5.12 | 5.18 | 4.97 | 4.97 | -2.17% | 211,574 | 106,493,828 |
| 2025-01-24 | 5.08 | 5.14 | 4.95 | 5.08 | -0.2% | 263,597 | 133,596,987 |
| 2025-01-23 | 5.32 | 5.36 | 5.05 | 5.09 | -3.05% | 403,860 | 211,731,818 |
| 2025-01-22 | 5.16 | 5.37 | 5.12 | 5.25 | +1.74% | 396,449 | 208,816,433 |
| 2025-01-21 | 5.17 | 5.2 | 5.06 | 5.16 | +1.18% | 281,507 | 144,590,295 |
| 2025-01-20 | 5.25 | 5.28 | 4.87 | 5.1 | -3.59% | 535,704 | 271,287,553 |
| 2025-01-17 | 5.25 | 5.34 | 5.19 | 5.29 | 0% | 275,350 | 145,101,372 |
| 2025-01-16 | 5.51 | 5.58 | 5.28 | 5.29 | -2.94% | 460,120 | 248,585,168 |
| 2025-01-15 | 5.52 | 5.66 | 5.38 | 5.45 | -2.15% | 501,209 | 274,386,300 |
| 2025-01-14 | 5.17 | 5.58 | 5.11 | 5.57 | +4.11% | 845,220 | 453,414,879 |
| 2025-01-13 | 6 | 6.46 | 5.22 | 5.35 | -10.83% | 1,313,728 | 781,372,656 |
| 2025-01-10 | 6.05 | 6.2 | 5.96 | 6 | +1.35% | 785,857 | 476,921,581 |
| 2025-01-09 | 6 | 6.23 | 5.79 | 5.92 | -2.95% | 856,909 | 511,256,518 |
| 2025-01-08 | 5.64 | 6.18 | 5.64 | 6.1 | +7.77% | 1,132,015 | 668,296,993 |
| 2025-01-07 | 5.15 | 5.66 | 5.15 | 5.66 | +10.55% | 579,124 | 313,545,436 |
| 2025-01-06 | 5.15 | 5.28 | 5.02 | 5.12 | +0.39% | 282,965 | 145,896,516 |
| 2025-01-03 | 5.39 | 5.57 | 5.09 | 5.1 | -4.14% | 438,912 | 231,782,145 |
| 2025-01-02 | 5.17 | 5.38 | 5.12 | 5.32 | +3.3% | 378,833 | 199,967,887 |
| 2024-12-31 | 5.3 | 5.38 | 5.13 | 5.15 | -2.65% | 180,751 | 94,151,524 |
| 2024-12-30 | 5.33 | 5.36 | 5.13 | 5.29 | -1.31% | 228,391 | 119,982,820 |
| 2024-12-27 | 5.3 | 5.54 | 5.28 | 5.36 | +0.75% | 246,427 | 133,997,853 |
| 2024-12-26 | 5.17 | 5.38 | 5.17 | 5.32 | +2.31% | 207,805 | 109,953,467 |
| 2024-12-25 | 5.3 | 5.33 | 5.07 | 5.2 | -2.44% | 294,742 | 152,676,174 |
| 2024-12-24 | 5.36 | 5.46 | 5.26 | 5.33 | 0% | 258,130 | 137,576,614 |
| 2024-12-23 | 5.74 | 5.74 | 5.31 | 5.33 | -7.3% | 384,806 | 211,382,486 |
| 2024-12-20 | 5.7 | 5.84 | 5.65 | 5.75 | +0.52% | 271,344 | 155,597,901 |
| 2024-12-19 | 5.6 | 5.88 | 5.57 | 5.72 | +0.7% | 279,272 | 159,643,714 |
| 2024-12-18 | 5.62 | 5.76 | 5.47 | 5.68 | +1.79% | 274,425 | 154,943,238 |
| 2024-12-17 | 5.7 | 5.79 | 5.56 | 5.58 | -2.96% | 321,933 | 182,321,371 |
| 2024-12-16 | 5.91 | 5.99 | 5.68 | 5.75 | -3.52% | 412,749 | 241,079,552 |
| 2024-12-13 | 5.97 | 6.16 | 5.9 | 5.96 | -1.65% | 522,575 | 313,004,789 |
| 2024-12-12 | 5.98 | 6.08 | 5.73 | 6.06 | +1.85% | 551,557 | 324,857,539 |
| 2024-12-11 | 5.91 | 6.04 | 5.87 | 5.95 | +1.02% | 368,669 | 219,871,647 |
| 2024-12-10 | 6.13 | 6.13 | 5.88 | 5.89 | -0.34% | 410,708 | 245,623,834 |
| 2024-12-09 | 6.05 | 6.14 | 5.88 | 5.91 | -2.48% | 351,979 | 209,610,548 |
| 2024-12-06 | 6 | 6.19 | 5.91 | 6.06 | +1.85% | 536,784 | 325,266,330 |
| 2024-12-05 | 5.82 | 6.03 | 5.82 | 5.95 | +1.36% | 399,749 | 237,494,579 |
| 2024-12-04 | 5.98 | 6.07 | 5.81 | 5.87 | -2.81% | 523,768 | 309,819,857 |
| 2024-12-03 | 6.3 | 6.48 | 6.02 | 6.04 | -2.58% | 985,344 | 609,388,334 |
| 2024-12-02 | 6 | 6.37 | 6 | 6.2 | +6.16% | 1,192,209 | 743,172,054 |
| 2024-11-29 | 5.85 | 5.92 | 5.63 | 5.84 | -2.34% | 991,301 | 572,044,393 |
| 2024-11-28 | 5.61 | 6.23 | 5.52 | 5.98 | +12.41% | 1,555,250 | 922,981,881 |
| 2024-11-27 | 5.29 | 5.32 | 5.06 | 5.32 | +0.38% | 420,478 | 218,493,206 |
| 2024-11-26 | 5.4 | 5.53 | 5.23 | 5.3 | -1.3% | 345,220 | 186,455,238 |
| 2024-11-25 | 5.44 | 5.5 | 5.2 | 5.37 | -0.74% | 413,521 | 220,048,980 |
| 2024-11-22 | 5.62 | 5.8 | 5.4 | 5.41 | -4.59% | 558,325 | 312,809,651 |
| 2024-11-21 | 5.8 | 5.85 | 5.6 | 5.67 | -2.91% | 666,913 | 379,514,624 |
| 2024-11-20 | 5.75 | 5.88 | 5.65 | 5.84 | +1.57% | 599,620 | 346,721,907 |
| 2024-11-19 | 5.48 | 5.77 | 5.42 | 5.75 | +5.12% | 623,087 | 349,444,970 |
| 2024-11-18 | 6.03 | 6.13 | 5.41 | 5.47 | -9.14% | 951,594 | 534,967,758 |
| 2024-11-15 | 5.9 | 6.4 | 5.86 | 6.02 | -1.47% | 1,183,436 | 732,384,696 |
| 2024-11-14 | 6.05 | 6.45 | 6.01 | 6.11 | +1.5% | 1,366,064 | 856,142,196 |
| 2024-11-13 | 6.1 | 6.2 | 5.85 | 6.02 | -1.79% | 660,389 | 395,248,669 |
| 2024-11-12 | 6.06 | 6.4 | 6.01 | 6.13 | +1.83% | 1,131,806 | 700,707,893 |
| 2024-11-11 | 5.97 | 6.15 | 5.9 | 6.02 | 0% | 927,180 | 562,026,237 |
| 2024-11-08 | 6.06 | 6.1 | 5.84 | 6.02 | +1.18% | 968,225 | 578,021,352 |
| 2024-11-07 | 5.6 | 6.05 | 5.5 | 5.95 | +4.57% | 982,457 | 576,223,109 |
| 2024-11-06 | 5.78 | 5.87 | 5.63 | 5.69 | -1.9% | 790,485 | 455,105,591 |
| 2024-11-05 | 5.75 | 5.95 | 5.75 | 5.8 | +1.4% | 922,677 | 538,117,212 |
| 2024-11-04 | 5.47 | 5.88 | 5.39 | 5.72 | +4.57% | 815,928 | 463,769,990 |
| 2024-11-01 | 5.78 | 5.79 | 5.35 | 5.47 | -6.81% | 1,226,796 | 675,984,755 |
| 2024-10-31 | 5.7 | 5.98 | 5.63 | 5.87 | +2.26% | 1,156,589 | 674,015,807 |
| 2024-10-30 | 5.81 | 6.09 | 5.63 | 5.74 | -1.88% | 1,259,534 | 735,899,840 |
| 2024-10-29 | 6.23 | 6.3 | 5.85 | 5.85 | -9.02% | 1,730,110 | 1,052,758,770 |
| 2024-10-28 | 6.12 | 6.48 | 5.83 | 6.43 | +2.88% | 2,529,865 | 1,555,885,612 |
| 2024-10-25 | 6.19 | 6.5 | 5.76 | 6.25 | -3.55% | 2,793,480 | 1,716,270,389 |
| 2024-10-24 | 6.31 | 6.94 | 6.04 | 6.48 | +8% | 3,565,098 | 2,311,223,465 |
| 2024-10-23 | 5.08 | 6 | 5.06 | 6 | +20% | 2,757,252 | 1,545,880,686 |
| 2024-10-22 | 4.65 | 5.13 | 4.61 | 5 | +8.7% | 1,423,126 | 696,283,158 |
| 2024-10-21 | 4.55 | 4.68 | 4.48 | 4.6 | +0.88% | 700,130 | 320,938,442 |
| 2024-10-18 | 4.31 | 4.65 | 4.31 | 4.56 | +5.56% | 867,047 | 392,250,144 |
| 2024-10-17 | 4.31 | 4.45 | 4.3 | 4.32 | -1.37% | 408,307 | 178,247,322 |
| 2024-10-16 | 4.51 | 4.59 | 4.36 | 4.38 | -4.78% | 645,975 | 286,946,102 |
| 2024-10-15 | 4.46 | 4.83 | 4.42 | 4.6 | +1.1% | 986,684 | 462,055,670 |
| 2024-10-14 | 4.42 | 4.6 | 4.29 | 4.55 | +2.25% | 791,019 | 354,947,489 |
| 2024-10-11 | 4.36 | 4.53 | 4.12 | 4.45 | +3.01% | 819,987 | 357,718,893 |
| 2024-10-10 | 4.32 | 4.58 | 4.27 | 4.32 | +3.35% | 881,135 | 389,137,556 |
| 2024-10-09 | 4.57 | 4.64 | 4.18 | 4.18 | -15.38% | 1,113,746 | 495,195,835 |
| 2024-10-08 | 5.3 | 5.31 | 4.47 | 4.94 | +7.86% | 2,035,451 | 995,308,538 |
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：