股票概览
6.07
+2.53%
+0.15
5.91
开盘价
6.08
最高价
5.86
最低价
83,530
成交量
数据更新至: 2025-03-25
技术指标
6.06
MA5 (5日均线)
6.09
MA10 (10日均线)
6.07
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 | 5.91 | 6.08 | 5.86 | 6.07 | +2.53% | 83,530 | 50,111,462 |
| 2025-03-24 | 6.07 | 6.1 | 5.8 | 5.92 | -2.47% | 119,626 | 70,984,272 |
| 2025-03-21 | 6.08 | 6.2 | 6.04 | 6.07 | -0.82% | 136,778 | 83,565,971 |
| 2025-03-20 | 6.09 | 6.15 | 6.05 | 6.12 | +0.33% | 93,233 | 56,995,448 |
| 2025-03-19 | 6.11 | 6.12 | 6.04 | 6.1 | -0.16% | 80,436 | 48,829,424 |
| 2025-03-18 | 6.21 | 6.22 | 6.06 | 6.11 | -1.13% | 138,486 | 84,837,568 |
| 2025-03-17 | 6.21 | 6.23 | 6.16 | 6.18 | 0% | 109,747 | 67,929,406 |
| 2025-03-14 | 6.07 | 6.19 | 6.01 | 6.18 | +2.15% | 105,721 | 64,681,746 |
| 2025-03-13 | 6.1 | 6.12 | 5.96 | 6.05 | -0.66% | 83,907 | 50,585,010 |
| 2025-03-12 | 6.14 | 6.25 | 6.06 | 6.09 | -0.33% | 106,539 | 65,236,596 |
| 2025-03-11 | 5.92 | 6.13 | 5.88 | 6.11 | +1.83% | 130,057 | 78,580,729 |
| 2025-03-10 | 6.08 | 6.13 | 5.98 | 6 | -1.15% | 89,597 | 54,140,137 |
| 2025-03-07 | 6.12 | 6.15 | 6.03 | 6.07 | -0.82% | 73,311 | 44,555,314 |
| 2025-03-06 | 6.07 | 6.14 | 6.01 | 6.12 | +1.83% | 103,109 | 62,857,084 |
| 2025-03-05 | 6.03 | 6.04 | 5.9 | 6.01 | -0.33% | 75,332 | 44,842,484 |
| 2025-03-04 | 5.94 | 6.05 | 5.92 | 6.03 | +1.01% | 67,892 | 40,824,179 |
| 2025-03-03 | 5.91 | 6.03 | 5.88 | 5.97 | +1.02% | 99,585 | 59,519,701 |
| 2025-02-28 | 6.07 | 6.09 | 5.87 | 5.91 | -3.11% | 111,558 | 66,353,884 |
| 2025-02-27 | 6.16 | 6.19 | 6.01 | 6.1 | -0.97% | 103,746 | 63,128,190 |
| 2025-02-26 | 6.1 | 6.2 | 6.07 | 6.16 | +1.48% | 107,198 | 65,894,494 |
| 2025-02-25 | 6.03 | 6.11 | 5.95 | 6.07 | +0.66% | 101,599 | 61,493,164 |
| 2025-02-24 | 6 | 6.13 | 5.96 | 6.03 | +0.33% | 127,352 | 77,158,707 |
| 2025-02-21 | 5.94 | 6.03 | 5.86 | 6.01 | +1.35% | 85,268 | 50,792,301 |
| 2025-02-20 | 5.96 | 5.97 | 5.87 | 5.93 | -0.34% | 79,485 | 47,115,164 |
| 2025-02-19 | 5.87 | 5.97 | 5.83 | 5.95 | +1.19% | 76,316 | 45,269,055 |
| 2025-02-18 | 6.04 | 6.04 | 5.85 | 5.88 | -2.49% | 96,618 | 57,471,155 |
| 2025-02-17 | 5.94 | 6.08 | 5.91 | 6.03 | +1.52% | 99,554 | 59,668,041 |
| 2025-02-14 | 5.93 | 5.94 | 5.87 | 5.94 | +0.51% | 70,341 | 41,541,063 |
| 2025-02-13 | 5.97 | 6.02 | 5.88 | 5.91 | -1.17% | 75,606 | 44,872,343 |
| 2025-02-12 | 5.93 | 5.99 | 5.92 | 5.98 | +0.34% | 59,730 | 35,577,855 |
| 2025-02-11 | 6.02 | 6.04 | 5.91 | 5.96 | -0.83% | 74,513 | 44,271,026 |
| 2025-02-10 | 5.93 | 6.05 | 5.9 | 6.01 | +1.52% | 111,644 | 66,822,571 |
| 2025-02-07 | 5.8 | 5.97 | 5.78 | 5.92 | +2.07% | 106,017 | 62,501,056 |
| 2025-02-06 | 5.74 | 5.82 | 5.63 | 5.8 | +1.4% | 97,841 | 56,116,924 |
| 2025-02-05 | 5.7 | 5.78 | 5.66 | 5.72 | +0.88% | 70,943 | 40,638,494 |
| 2025-01-27 | 5.79 | 5.84 | 5.67 | 5.67 | -1.22% | 67,028 | 38,519,148 |
| 2025-01-24 | 5.64 | 5.76 | 5.63 | 5.74 | +1.23% | 80,600 | 45,907,246 |
| 2025-01-23 | 5.68 | 5.82 | 5.67 | 5.67 | +0.89% | 97,908 | 56,307,469 |
| 2025-01-22 | 5.66 | 5.67 | 5.56 | 5.62 | -1.06% | 61,065 | 34,243,391 |
| 2025-01-21 | 5.78 | 5.78 | 5.63 | 5.68 | -1.05% | 54,895 | 31,151,588 |
| 2025-01-20 | 5.72 | 5.78 | 5.66 | 5.74 | +1.23% | 61,674 | 35,273,887 |
| 2025-01-17 | 5.67 | 5.73 | 5.63 | 5.67 | -0.7% | 56,398 | 32,021,741 |
| 2025-01-16 | 5.7 | 5.86 | 5.67 | 5.71 | +0.18% | 72,380 | 41,604,294 |
| 2025-01-15 | 5.8 | 5.8 | 5.65 | 5.7 | -1.38% | 84,330 | 48,074,552 |
| 2025-01-14 | 5.52 | 5.8 | 5.5 | 5.78 | +5.47% | 97,850 | 55,453,377 |
| 2025-01-13 | 5.37 | 5.5 | 5.31 | 5.48 | +1.11% | 76,430 | 41,515,598 |
| 2025-01-10 | 5.51 | 5.6 | 5.41 | 5.42 | -2.17% | 70,071 | 38,543,064 |
| 2025-01-09 | 5.53 | 5.62 | 5.5 | 5.54 | +0.18% | 68,111 | 37,868,631 |
| 2025-01-08 | 5.63 | 5.65 | 5.39 | 5.53 | -2.12% | 90,089 | 49,641,432 |
| 2025-01-07 | 5.58 | 5.65 | 5.53 | 5.65 | +1.44% | 79,053 | 44,215,688 |
| 2025-01-06 | 5.54 | 5.68 | 5.42 | 5.57 | 0% | 99,235 | 55,423,865 |
| 2025-01-03 | 5.8 | 5.82 | 5.54 | 5.57 | -3.8% | 115,761 | 65,779,673 |
| 2025-01-02 | 5.97 | 6.02 | 5.71 | 5.79 | -3.34% | 124,284 | 73,044,507 |
| 2024-12-31 | 6.19 | 6.25 | 5.97 | 5.99 | -3.39% | 112,788 | 68,527,970 |
| 2024-12-30 | 6.23 | 6.26 | 6.14 | 6.2 | -0.96% | 84,683 | 52,503,875 |
| 2024-12-27 | 6.23 | 6.35 | 6.21 | 6.26 | +0.64% | 89,886 | 56,512,815 |
| 2024-12-26 | 6.21 | 6.31 | 6.2 | 6.22 | 0% | 77,022 | 48,112,582 |
| 2024-12-25 | 6.44 | 6.49 | 6.18 | 6.22 | -3.57% | 128,894 | 80,873,772 |
| 2024-12-24 | 6.34 | 6.49 | 6.34 | 6.45 | +1.74% | 86,308 | 55,475,719 |
| 2024-12-23 | 6.59 | 6.59 | 6.3 | 6.34 | -3.5% | 139,974 | 89,607,711 |
| 2024-12-20 | 6.58 | 6.65 | 6.5 | 6.57 | +0.31% | 96,615 | 63,568,425 |
| 2024-12-19 | 6.47 | 6.58 | 6.44 | 6.55 | -0.46% | 123,590 | 80,413,033 |
| 2024-12-18 | 6.45 | 6.65 | 6.4 | 6.58 | +2.65% | 137,702 | 90,458,635 |
| 2024-12-17 | 6.54 | 6.58 | 6.39 | 6.41 | -2.58% | 136,968 | 88,428,456 |
| 2024-12-16 | 6.58 | 6.75 | 6.52 | 6.58 | -0.75% | 201,573 | 133,766,163 |
| 2024-12-13 | 6.71 | 6.85 | 6.53 | 6.63 | -1.78% | 347,354 | 231,577,338 |
| 2024-12-12 | 6.82 | 6.84 | 6.66 | 6.75 | -0.88% | 143,211 | 96,457,351 |
| 2024-12-11 | 6.68 | 6.83 | 6.66 | 6.81 | +1.19% | 128,688 | 87,385,446 |
| 2024-12-10 | 6.98 | 7.04 | 6.72 | 6.73 | -0.44% | 145,037 | 99,240,852 |
| 2024-12-09 | 6.81 | 6.87 | 6.68 | 6.76 | -0.73% | 140,525 | 95,176,533 |
| 2024-12-06 | 6.75 | 6.92 | 6.65 | 6.81 | +1.34% | 205,588 | 139,892,209 |
| 2024-12-05 | 6.65 | 6.77 | 6.63 | 6.72 | +1.05% | 106,227 | 71,343,851 |
| 2024-12-04 | 6.75 | 6.81 | 6.62 | 6.65 | -1.48% | 123,001 | 82,561,484 |
| 2024-12-03 | 6.74 | 6.78 | 6.66 | 6.75 | +0.45% | 158,838 | 106,847,651 |
| 2024-12-02 | 6.55 | 6.79 | 6.49 | 6.72 | +3.54% | 234,665 | 157,172,888 |
| 2024-11-29 | 6.43 | 6.55 | 6.3 | 6.49 | +0.78% | 132,356 | 85,280,139 |
| 2024-11-28 | 6.35 | 6.57 | 6.33 | 6.44 | +0.94% | 155,704 | 100,576,173 |
| 2024-11-27 | 6.2 | 6.41 | 6.07 | 6.38 | +2.41% | 137,785 | 85,591,403 |
| 2024-11-26 | 6.33 | 6.4 | 6.21 | 6.23 | -1.89% | 105,059 | 66,084,270 |
| 2024-11-25 | 6.3 | 6.38 | 6.19 | 6.35 | +0.95% | 129,288 | 81,321,902 |
| 2024-11-22 | 6.59 | 6.62 | 6.28 | 6.29 | -4.55% | 170,994 | 110,401,542 |
| 2024-11-21 | 6.61 | 6.75 | 6.5 | 6.59 | -0.75% | 152,648 | 100,819,627 |
| 2024-11-20 | 6.56 | 6.69 | 6.54 | 6.64 | +0.61% | 160,374 | 106,008,130 |
| 2024-11-19 | 6.49 | 6.63 | 6.38 | 6.6 | +1.85% | 184,886 | 119,895,316 |
| 2024-11-18 | 6.6 | 6.7 | 6.39 | 6.48 | -0.92% | 207,056 | 135,277,336 |
| 2024-11-15 | 6.6 | 6.73 | 6.53 | 6.54 | -1.36% | 159,465 | 105,795,722 |
| 2024-11-14 | 6.83 | 6.86 | 6.61 | 6.63 | -3.07% | 181,914 | 122,004,850 |
| 2024-11-13 | 6.9 | 6.96 | 6.68 | 6.84 | -0.73% | 204,590 | 139,332,678 |
| 2024-11-12 | 7.11 | 7.17 | 6.82 | 6.89 | -3.37% | 252,314 | 176,429,741 |
| 2024-11-11 | 7.22 | 7.27 | 7 | 7.13 | -1.25% | 279,284 | 198,397,441 |
| 2024-11-08 | 7.41 | 7.5 | 7.18 | 7.22 | -0.82% | 262,324 | 191,433,983 |
| 2024-11-07 | 6.85 | 7.36 | 6.85 | 7.28 | +4.75% | 325,537 | 234,034,298 |
| 2024-11-06 | 6.9 | 7.18 | 6.86 | 6.95 | +1.16% | 303,734 | 213,527,784 |
| 2024-11-05 | 6.67 | 6.89 | 6.63 | 6.87 | +4.25% | 261,343 | 178,004,131 |
| 2024-11-04 | 6.41 | 6.63 | 6.4 | 6.59 | +2.49% | 167,893 | 110,003,215 |
| 2024-11-01 | 6.68 | 6.79 | 6.4 | 6.43 | -4.32% | 267,534 | 174,767,481 |
| 2024-10-31 | 6.62 | 6.81 | 6.55 | 6.72 | +2.28% | 301,003 | 201,541,791 |
| 2024-10-30 | 6.41 | 6.69 | 6.34 | 6.57 | +2.66% | 266,091 | 173,899,957 |
| 2024-10-29 | 6.63 | 6.74 | 6.38 | 6.4 | -3.47% | 278,232 | 181,454,068 |
| 2024-10-28 | 6.28 | 6.65 | 6.25 | 6.63 | +5.57% | 340,389 | 221,149,684 |
| 2024-10-25 | 6.16 | 6.28 | 6.13 | 6.28 | +2.45% | 265,093 | 165,006,727 |
| 2024-10-24 | 6.16 | 6.16 | 6.07 | 6.13 | -0.81% | 163,526 | 100,010,391 |
| 2024-10-23 | 6.26 | 6.32 | 6.13 | 6.18 | -0.32% | 253,886 | 157,980,885 |
| 2024-10-22 | 6.19 | 6.22 | 6.1 | 6.2 | +0.16% | 204,580 | 126,060,639 |
| 2024-10-21 | 6.33 | 6.36 | 6.16 | 6.19 | -1.59% | 379,972 | 237,401,054 |
| 2024-10-18 | 6.01 | 6.46 | 5.89 | 6.29 | +4.49% | 347,411 | 214,794,614 |
| 2024-10-17 | 6.03 | 6.44 | 6 | 6.02 | 0% | 218,518 | 133,663,447 |
| 2024-10-16 | 6.02 | 6.18 | 5.99 | 6.02 | -1.79% | 164,707 | 100,228,957 |
| 2024-10-15 | 6.19 | 6.33 | 6.11 | 6.13 | -2.54% | 192,771 | 119,859,780 |
| 2024-10-14 | 6.17 | 6.32 | 6.04 | 6.29 | +3.62% | 230,575 | 142,810,807 |
| 2024-10-11 | 6.4 | 6.44 | 5.99 | 6.07 | -5.75% | 240,443 | 148,374,747 |
| 2024-10-10 | 6.32 | 6.79 | 6.09 | 6.44 | +2.88% | 369,970 | 239,061,197 |
| 2024-10-09 | 6.85 | 6.95 | 6.25 | 6.26 | -13.06% | 385,411 | 255,887,025 |
| 2024-10-08 | 7.72 | 7.72 | 6.53 | 7.2 | +11.8% | 563,881 | 399,027,974 |
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：