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 |
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：