股票概览
6.07
-1.46%
-0.09
6.17
开盘价
6.3
最高价
5.98
最低价
472,501
成交量
数据更新至: 2025-03-25
技术指标
6.00
MA5 (5日均线)
5.90
MA10 (10日均线)
5.78
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 | 6.17 | 6.3 | 5.98 | 6.07 | -1.46% | 472,501 | 290,433,998 |
| 2025-03-24 | 5.97 | 6.22 | 5.83 | 6.16 | +2.5% | 748,864 | 453,207,400 |
| 2025-03-21 | 5.93 | 6.12 | 5.87 | 6.01 | +0.84% | 637,992 | 382,658,977 |
| 2025-03-20 | 5.79 | 6.05 | 5.77 | 5.96 | +2.76% | 585,176 | 347,518,384 |
| 2025-03-19 | 5.82 | 5.9 | 5.77 | 5.8 | -0.51% | 255,168 | 148,633,543 |
| 2025-03-18 | 5.84 | 5.9 | 5.8 | 5.83 | -0.17% | 285,100 | 166,525,377 |
| 2025-03-17 | 5.8 | 5.9 | 5.77 | 5.84 | +1.39% | 316,402 | 184,776,028 |
| 2025-03-14 | 5.64 | 5.79 | 5.59 | 5.76 | +1.41% | 274,892 | 156,889,072 |
| 2025-03-13 | 5.84 | 5.88 | 5.59 | 5.68 | -2.74% | 361,792 | 205,762,316 |
| 2025-03-12 | 5.73 | 5.91 | 5.71 | 5.84 | +2.28% | 495,858 | 288,826,095 |
| 2025-03-11 | 5.67 | 5.75 | 5.6 | 5.71 | -0.7% | 308,743 | 175,219,577 |
| 2025-03-10 | 5.73 | 5.81 | 5.7 | 5.75 | -0.17% | 293,887 | 168,997,875 |
| 2025-03-07 | 5.82 | 5.96 | 5.71 | 5.76 | -1.87% | 520,820 | 303,754,772 |
| 2025-03-06 | 5.85 | 5.99 | 5.78 | 5.87 | -0.68% | 773,670 | 453,349,141 |
| 2025-03-05 | 5.44 | 6.4 | 5.33 | 5.91 | +8.44% | 1,179,915 | 691,025,947 |
| 2025-03-04 | 5.32 | 5.48 | 5.27 | 5.45 | +2.06% | 269,200 | 145,947,816 |
| 2025-03-03 | 5.4 | 5.52 | 5.27 | 5.34 | -1.66% | 338,361 | 182,890,250 |
| 2025-02-28 | 5.7 | 5.71 | 5.4 | 5.43 | -5.4% | 402,601 | 222,993,431 |
| 2025-02-27 | 5.7 | 5.84 | 5.6 | 5.74 | +1.06% | 557,035 | 319,652,057 |
| 2025-02-26 | 5.62 | 5.72 | 5.62 | 5.68 | +0.71% | 431,446 | 244,999,092 |
| 2025-02-25 | 5.51 | 5.74 | 5.46 | 5.64 | +0.71% | 458,285 | 258,443,547 |
| 2025-02-24 | 5.63 | 5.7 | 5.54 | 5.6 | +0.9% | 469,940 | 264,174,301 |
| 2025-02-21 | 5.64 | 5.65 | 5.49 | 5.55 | -1.42% | 506,879 | 280,707,867 |
| 2025-02-20 | 5.35 | 5.65 | 5.27 | 5.63 | +5.23% | 755,819 | 416,158,437 |
| 2025-02-19 | 5.17 | 5.37 | 5.17 | 5.35 | +3.48% | 390,480 | 208,082,553 |
| 2025-02-18 | 5.38 | 5.4 | 5.14 | 5.17 | -3.54% | 304,664 | 160,531,441 |
| 2025-02-17 | 5.2 | 5.4 | 5.18 | 5.36 | +3.28% | 367,036 | 195,281,908 |
| 2025-02-14 | 5.25 | 5.29 | 5.15 | 5.19 | -1.7% | 259,988 | 135,461,861 |
| 2025-02-13 | 5.35 | 5.41 | 5.27 | 5.28 | -0.94% | 325,971 | 173,987,685 |
| 2025-02-12 | 5.29 | 5.35 | 5.26 | 5.33 | +0.76% | 234,221 | 124,344,135 |
| 2025-02-11 | 5.39 | 5.39 | 5.25 | 5.29 | -2.04% | 298,290 | 158,121,171 |
| 2025-02-10 | 5.42 | 5.44 | 5.34 | 5.4 | -0.18% | 298,574 | 160,731,369 |
| 2025-02-07 | 5.4 | 5.47 | 5.31 | 5.41 | +0.56% | 384,625 | 208,229,168 |
| 2025-02-06 | 5.24 | 5.39 | 5.19 | 5.38 | +2.09% | 314,037 | 167,525,400 |
| 2025-02-05 | 5.13 | 5.31 | 5.11 | 5.27 | +3.54% | 256,240 | 133,867,467 |
| 2025-01-27 | 5.23 | 5.28 | 5.09 | 5.09 | -2.49% | 190,092 | 97,999,735 |
| 2025-01-24 | 5.15 | 5.22 | 5.08 | 5.22 | +0.97% | 190,278 | 98,168,719 |
| 2025-01-23 | 5.2 | 5.35 | 5.17 | 5.17 | +0.39% | 272,781 | 143,632,399 |
| 2025-01-22 | 5.2 | 5.22 | 5.12 | 5.15 | -1.15% | 154,809 | 79,924,216 |
| 2025-01-21 | 5.23 | 5.25 | 5.12 | 5.21 | +0.19% | 172,493 | 89,425,297 |
| 2025-01-20 | 5.23 | 5.28 | 5.17 | 5.2 | +0.58% | 169,757 | 88,335,414 |
| 2025-01-17 | 5.18 | 5.23 | 5.14 | 5.17 | -0.39% | 181,556 | 94,079,047 |
| 2025-01-16 | 5.2 | 5.36 | 5.14 | 5.19 | +0.78% | 250,404 | 131,394,986 |
| 2025-01-15 | 5.26 | 5.28 | 5.13 | 5.15 | -2.28% | 241,939 | 125,692,234 |
| 2025-01-14 | 4.9 | 5.27 | 4.9 | 5.27 | +7.55% | 373,689 | 192,484,131 |
| 2025-01-13 | 4.88 | 4.97 | 4.67 | 4.9 | +1.45% | 230,845 | 111,965,917 |
| 2025-01-10 | 5.02 | 5.08 | 4.83 | 4.83 | -3.78% | 222,659 | 110,595,446 |
| 2025-01-09 | 4.92 | 5.08 | 4.89 | 5.02 | +1.41% | 217,080 | 108,703,967 |
| 2025-01-08 | 4.89 | 5.02 | 4.72 | 4.95 | +0.2% | 294,008 | 143,500,878 |
| 2025-01-07 | 4.81 | 4.95 | 4.76 | 4.94 | +2.49% | 227,478 | 110,395,182 |
| 2025-01-06 | 4.77 | 4.87 | 4.62 | 4.82 | +1.26% | 243,924 | 116,442,773 |
| 2025-01-03 | 5.03 | 5.09 | 4.75 | 4.76 | -5.74% | 336,850 | 164,578,152 |
| 2025-01-02 | 5.26 | 5.32 | 4.98 | 5.05 | -3.99% | 361,436 | 185,739,883 |
| 2024-12-31 | 5.45 | 5.57 | 5.24 | 5.26 | -2.41% | 322,443 | 173,945,965 |
| 2024-12-30 | 5.49 | 5.49 | 5.32 | 5.39 | -1.82% | 169,433 | 91,262,136 |
| 2024-12-27 | 5.43 | 5.56 | 5.43 | 5.49 | +1.29% | 217,842 | 119,797,994 |
| 2024-12-26 | 5.33 | 5.49 | 5.33 | 5.42 | +1.69% | 237,393 | 128,949,580 |
| 2024-12-25 | 5.58 | 5.59 | 5.27 | 5.33 | -4.31% | 335,433 | 179,961,350 |
| 2024-12-24 | 5.55 | 5.71 | 5.49 | 5.57 | +1.27% | 256,329 | 142,916,376 |
| 2024-12-23 | 5.84 | 5.89 | 5.48 | 5.5 | -6.3% | 436,200 | 245,068,898 |
| 2024-12-20 | 5.83 | 6.03 | 5.77 | 5.87 | +1.03% | 306,547 | 180,694,964 |
| 2024-12-19 | 5.88 | 5.99 | 5.74 | 5.81 | -2.68% | 430,453 | 250,489,885 |
| 2024-12-18 | 6.06 | 6.11 | 5.81 | 5.97 | -1.81% | 435,317 | 260,506,568 |
| 2024-12-17 | 6.55 | 6.6 | 6.03 | 6.08 | -8.43% | 746,741 | 467,501,257 |
| 2024-12-16 | 6.28 | 6.88 | 6.24 | 6.64 | +4.4% | 910,328 | 596,204,710 |
| 2024-12-13 | 6.55 | 6.67 | 6.35 | 6.36 | -4.07% | 675,574 | 437,606,501 |
| 2024-12-12 | 6.42 | 6.65 | 6.24 | 6.63 | +3.92% | 1,008,524 | 654,672,953 |
| 2024-12-11 | 6.25 | 6.52 | 6.15 | 6.38 | +0.63% | 736,044 | 464,955,116 |
| 2024-12-10 | 6.25 | 6.65 | 6.14 | 6.34 | +4.79% | 1,108,577 | 707,032,798 |
| 2024-12-09 | 6.13 | 6.28 | 5.97 | 6.05 | -1.14% | 413,200 | 251,322,576 |
| 2024-12-06 | 6.07 | 6.13 | 5.94 | 6.12 | +0.82% | 519,874 | 314,851,319 |
| 2024-12-05 | 6.09 | 6.17 | 6.01 | 6.07 | -0.65% | 516,655 | 314,224,599 |
| 2024-12-04 | 6.01 | 6.38 | 5.97 | 6.11 | +0.83% | 814,035 | 502,289,454 |
| 2024-12-03 | 6.14 | 6.28 | 5.93 | 6.06 | -0.98% | 710,437 | 430,000,283 |
| 2024-12-02 | 5.69 | 6.43 | 5.69 | 6.12 | +8.13% | 969,452 | 588,471,393 |
| 2024-11-29 | 5.55 | 5.75 | 5.4 | 5.66 | +1.62% | 503,322 | 281,266,451 |
| 2024-11-28 | 5.47 | 5.74 | 5.47 | 5.57 | +1.83% | 591,227 | 332,544,240 |
| 2024-11-27 | 5.38 | 5.48 | 5.12 | 5.47 | +1.3% | 416,492 | 220,319,302 |
| 2024-11-26 | 5.51 | 5.56 | 5.38 | 5.4 | -2.88% | 329,951 | 180,266,005 |
| 2024-11-25 | 5.42 | 5.57 | 5.31 | 5.56 | +1.09% | 492,912 | 268,529,593 |
| 2024-11-22 | 5.82 | 5.85 | 5.48 | 5.5 | -6.62% | 681,676 | 385,703,392 |
| 2024-11-21 | 6 | 6.09 | 5.81 | 5.89 | -3.76% | 742,055 | 440,761,653 |
| 2024-11-20 | 5.91 | 6.25 | 5.86 | 6.12 | +1.32% | 983,122 | 598,928,986 |
| 2024-11-19 | 5.42 | 6.25 | 5.3 | 6.04 | +13.11% | 1,025,853 | 583,385,426 |
| 2024-11-18 | 5.65 | 5.78 | 5.29 | 5.34 | -3.44% | 747,786 | 412,601,149 |
| 2024-11-15 | 5.64 | 5.95 | 5.52 | 5.53 | -5.79% | 800,329 | 456,363,144 |
| 2024-11-14 | 6.16 | 6.6 | 5.86 | 5.87 | -5.63% | 1,074,193 | 662,389,341 |
| 2024-11-13 | 6.18 | 6.61 | 5.99 | 6.22 | +4.89% | 1,281,612 | 803,103,702 |
| 2024-11-12 | 6.35 | 6.36 | 5.86 | 5.93 | -9.6% | 1,322,351 | 800,300,646 |
| 2024-11-11 | 5.7 | 6.9 | 5.53 | 6.56 | +12.71% | 2,146,050 | 1,308,060,700 |
| 2024-11-08 | 4.92 | 5.82 | 4.8 | 5.82 | +20% | 2,115,065 | 1,182,769,193 |
| 2024-11-07 | 4.72 | 4.92 | 4.62 | 4.85 | +3.19% | 757,342 | 362,722,037 |
| 2024-11-06 | 4.63 | 4.75 | 4.62 | 4.7 | +3.3% | 692,052 | 324,459,632 |
| 2024-11-05 | 4.43 | 4.56 | 4.4 | 4.55 | +3.17% | 450,945 | 203,264,600 |
| 2024-11-04 | 4.32 | 4.49 | 4.32 | 4.41 | +2.32% | 281,595 | 124,493,080 |
| 2024-11-01 | 4.55 | 4.65 | 4.29 | 4.31 | -5.07% | 478,498 | 211,359,550 |
| 2024-10-31 | 4.48 | 4.62 | 4.43 | 4.54 | +3.18% | 563,963 | 256,273,838 |
| 2024-10-30 | 4.32 | 4.47 | 4.3 | 4.4 | +1.85% | 383,887 | 169,008,806 |
| 2024-10-29 | 4.5 | 4.52 | 4.3 | 4.32 | -4% | 499,867 | 220,126,617 |
| 2024-10-28 | 4.36 | 4.56 | 4.36 | 4.5 | +4.41% | 595,597 | 266,627,839 |
| 2024-10-25 | 4.07 | 4.39 | 4.07 | 4.31 | +6.68% | 636,055 | 271,942,956 |
| 2024-10-24 | 4.03 | 4.06 | 4.02 | 4.04 | -0.49% | 139,963 | 56,507,120 |
| 2024-10-23 | 4.11 | 4.11 | 4.03 | 4.06 | -0.98% | 247,304 | 100,313,889 |
| 2024-10-22 | 4 | 4.12 | 3.97 | 4.1 | +2.76% | 353,961 | 143,453,153 |
| 2024-10-21 | 4.02 | 4.03 | 3.94 | 3.99 | +0.5% | 303,109 | 121,139,356 |
| 2024-10-18 | 3.84 | 4.05 | 3.82 | 3.97 | +3.66% | 311,724 | 122,658,477 |
| 2024-10-17 | 3.91 | 3.96 | 3.82 | 3.83 | -1.79% | 216,671 | 84,487,630 |
| 2024-10-16 | 3.89 | 3.98 | 3.86 | 3.9 | -1.52% | 182,050 | 71,319,319 |
| 2024-10-15 | 4.01 | 4.1 | 3.95 | 3.96 | -2.7% | 264,150 | 106,262,266 |
| 2024-10-14 | 3.84 | 4.16 | 3.81 | 4.07 | +5.71% | 332,274 | 132,311,155 |
| 2024-10-11 | 4.05 | 4.05 | 3.79 | 3.85 | -5.64% | 278,007 | 108,124,287 |
| 2024-10-10 | 4.07 | 4.24 | 3.96 | 4.08 | +0.49% | 354,335 | 145,397,593 |
| 2024-10-09 | 4.44 | 4.44 | 4.05 | 4.06 | -12.12% | 585,908 | 247,991,966 |
| 2024-10-08 | 4.84 | 4.84 | 4.2 | 4.62 | +14.64% | 1,011,299 | 459,479,076 |
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：