股票概览
6
+1.52%
+0.09
5.86
开盘价
6.03
最高价
5.81
最低价
93,827
成交量
数据更新至: 2025-03-25
技术指标
6.17
MA5 (5日均线)
6.26
MA10 (10日均线)
6.25
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 | 5.86 | 6.03 | 5.81 | 6 | +1.52% | 93,827 | 55,924,283 |
| 2025-03-24 | 6.21 | 6.23 | 5.72 | 5.91 | -4.83% | 163,247 | 97,338,253 |
| 2025-03-21 | 6.3 | 6.35 | 6.19 | 6.21 | -2.05% | 133,469 | 83,447,548 |
| 2025-03-20 | 6.37 | 6.42 | 6.31 | 6.34 | -0.63% | 121,851 | 77,562,730 |
| 2025-03-19 | 6.39 | 6.44 | 6.32 | 6.38 | -1.24% | 148,952 | 94,953,701 |
| 2025-03-18 | 6.47 | 6.53 | 6.36 | 6.46 | +1.1% | 187,055 | 120,921,657 |
| 2025-03-17 | 6.36 | 6.58 | 6.33 | 6.39 | +1.59% | 175,988 | 112,865,147 |
| 2025-03-14 | 6.3 | 6.39 | 6.14 | 6.29 | -0.79% | 193,898 | 121,125,974 |
| 2025-03-13 | 6.46 | 6.76 | 6.26 | 6.34 | +1.12% | 315,507 | 205,212,086 |
| 2025-03-12 | 6.27 | 6.33 | 6.21 | 6.27 | +0.64% | 100,184 | 62,874,413 |
| 2025-03-11 | 6.16 | 6.28 | 6.13 | 6.23 | -0.8% | 110,843 | 68,753,080 |
| 2025-03-10 | 6.21 | 6.46 | 6.21 | 6.28 | +1.62% | 149,932 | 94,796,770 |
| 2025-03-07 | 6.29 | 6.31 | 6.14 | 6.18 | -1.9% | 125,756 | 78,211,888 |
| 2025-03-06 | 6.33 | 6.47 | 6.28 | 6.3 | +0.16% | 177,570 | 112,967,443 |
| 2025-03-05 | 6.2 | 6.32 | 6.06 | 6.29 | +0.96% | 158,149 | 97,859,442 |
| 2025-03-04 | 6.22 | 6.29 | 6.08 | 6.23 | -0.8% | 168,284 | 104,361,143 |
| 2025-03-03 | 6.09 | 6.43 | 6.09 | 6.28 | +3.8% | 265,911 | 167,402,899 |
| 2025-02-28 | 6.26 | 6.29 | 6.05 | 6.05 | -3.2% | 166,985 | 102,402,005 |
| 2025-02-27 | 6.22 | 6.39 | 6.14 | 6.25 | 0% | 251,016 | 157,174,065 |
| 2025-02-26 | 6.11 | 6.28 | 6.06 | 6.25 | +1.63% | 288,444 | 178,359,285 |
| 2025-02-25 | 6 | 6.47 | 5.93 | 6.15 | +4.41% | 395,839 | 245,492,448 |
| 2025-02-24 | 5.9 | 5.96 | 5.81 | 5.89 | -0.34% | 77,268 | 45,402,320 |
| 2025-02-21 | 5.89 | 5.93 | 5.83 | 5.91 | +0.17% | 89,372 | 52,565,551 |
| 2025-02-20 | 5.84 | 5.92 | 5.81 | 5.9 | +0.68% | 97,426 | 57,278,365 |
| 2025-02-19 | 5.67 | 5.88 | 5.62 | 5.86 | +3.17% | 116,259 | 67,399,285 |
| 2025-02-18 | 5.81 | 6.01 | 5.6 | 5.68 | -1.73% | 144,729 | 84,296,772 |
| 2025-02-17 | 5.64 | 5.8 | 5.6 | 5.78 | +2.48% | 77,024 | 44,254,595 |
| 2025-02-14 | 5.67 | 5.75 | 5.61 | 5.64 | -0.35% | 53,454 | 30,344,810 |
| 2025-02-13 | 5.76 | 5.76 | 5.64 | 5.66 | -1.39% | 49,949 | 28,430,341 |
| 2025-02-12 | 5.75 | 5.76 | 5.68 | 5.74 | +0.53% | 48,330 | 27,652,357 |
| 2025-02-11 | 5.75 | 5.77 | 5.63 | 5.71 | -1.04% | 57,737 | 32,840,793 |
| 2025-02-10 | 5.68 | 5.77 | 5.63 | 5.77 | +2.12% | 60,145 | 34,346,713 |
| 2025-02-07 | 5.65 | 5.75 | 5.59 | 5.65 | +0.18% | 73,604 | 41,882,318 |
| 2025-02-06 | 5.51 | 5.65 | 5.47 | 5.64 | +1.99% | 59,350 | 33,139,663 |
| 2025-02-05 | 5.4 | 5.6 | 5.39 | 5.53 | +3.56% | 68,218 | 37,653,349 |
| 2025-01-27 | 5.46 | 5.52 | 5.33 | 5.34 | -2.02% | 49,087 | 26,582,715 |
| 2025-01-24 | 5.38 | 5.46 | 5.27 | 5.45 | +1.68% | 69,090 | 37,070,283 |
| 2025-01-23 | 5.48 | 5.58 | 5.34 | 5.36 | -2.01% | 89,591 | 49,127,985 |
| 2025-01-22 | 5.54 | 5.54 | 5.42 | 5.47 | -1.08% | 48,623 | 26,641,129 |
| 2025-01-21 | 5.65 | 5.65 | 5.46 | 5.53 | -1.43% | 66,032 | 36,523,606 |
| 2025-01-20 | 5.5 | 5.67 | 5.48 | 5.61 | +2.56% | 85,788 | 48,037,319 |
| 2025-01-17 | 5.48 | 5.53 | 5.43 | 5.47 | -0.91% | 53,795 | 29,511,625 |
| 2025-01-16 | 5.52 | 5.73 | 5.47 | 5.52 | +0.73% | 82,669 | 45,999,216 |
| 2025-01-15 | 5.54 | 5.59 | 5.45 | 5.48 | -1.26% | 66,902 | 36,822,614 |
| 2025-01-14 | 5.41 | 5.55 | 5.3 | 5.55 | +5.71% | 108,918 | 59,429,624 |
| 2025-01-13 | 5.18 | 5.3 | 4.97 | 5.25 | +1.16% | 70,800 | 36,536,130 |
| 2025-01-10 | 5.42 | 5.48 | 5.19 | 5.19 | -4.77% | 58,034 | 30,926,261 |
| 2025-01-09 | 5.37 | 5.5 | 5.33 | 5.45 | +1.11% | 56,602 | 30,846,152 |
| 2025-01-08 | 5.37 | 5.42 | 5.13 | 5.39 | -0.19% | 86,786 | 46,047,958 |
| 2025-01-07 | 5.16 | 5.41 | 5.16 | 5.4 | +5.26% | 91,576 | 48,509,301 |
| 2025-01-06 | 5.12 | 5.22 | 4.86 | 5.13 | +0.2% | 73,650 | 37,402,658 |
| 2025-01-03 | 5.43 | 5.45 | 5.09 | 5.12 | -5.54% | 90,193 | 47,105,162 |
| 2025-01-02 | 5.49 | 5.64 | 5.32 | 5.42 | -1.28% | 84,887 | 46,557,752 |
| 2024-12-31 | 5.66 | 5.77 | 5.48 | 5.49 | -3.17% | 77,023 | 43,035,904 |
| 2024-12-30 | 5.76 | 5.8 | 5.55 | 5.67 | -2.91% | 73,014 | 41,325,966 |
| 2024-12-27 | 5.77 | 5.94 | 5.72 | 5.84 | +2.1% | 78,482 | 46,052,977 |
| 2024-12-26 | 5.63 | 5.8 | 5.6 | 5.72 | +1.24% | 85,075 | 48,721,475 |
| 2024-12-25 | 5.89 | 5.99 | 5.54 | 5.65 | -5.36% | 169,573 | 96,432,153 |
| 2024-12-24 | 5.8 | 6.08 | 5.66 | 5.97 | +4.37% | 144,507 | 84,683,521 |
| 2024-12-23 | 6.17 | 6.17 | 5.7 | 5.72 | -7.29% | 110,903 | 65,150,899 |
| 2024-12-20 | 6.09 | 6.23 | 6.02 | 6.17 | +1.48% | 67,264 | 41,312,893 |
| 2024-12-19 | 5.99 | 6.12 | 5.94 | 6.08 | +0.66% | 65,849 | 39,681,395 |
| 2024-12-18 | 6.1 | 6.17 | 5.9 | 6.04 | -0.98% | 75,956 | 45,964,727 |
| 2024-12-17 | 6.47 | 6.48 | 6.08 | 6.1 | -5.86% | 124,136 | 77,122,953 |
| 2024-12-16 | 6.56 | 6.63 | 6.43 | 6.48 | -1.22% | 83,053 | 54,147,105 |
| 2024-12-13 | 6.7 | 6.73 | 6.55 | 6.56 | -2.96% | 102,180 | 67,615,979 |
| 2024-12-12 | 6.71 | 6.81 | 6.63 | 6.76 | +0.3% | 98,477 | 66,221,382 |
| 2024-12-11 | 6.68 | 6.77 | 6.63 | 6.74 | +0.6% | 96,759 | 65,008,985 |
| 2024-12-10 | 6.95 | 6.98 | 6.7 | 6.7 | -1.03% | 125,818 | 85,797,588 |
| 2024-12-09 | 6.79 | 6.86 | 6.71 | 6.77 | -0.59% | 97,942 | 66,429,723 |
| 2024-12-06 | 6.85 | 6.91 | 6.7 | 6.81 | -0.73% | 142,024 | 96,584,578 |
| 2024-12-05 | 6.78 | 6.95 | 6.7 | 6.86 | +2.08% | 164,517 | 112,283,518 |
| 2024-12-04 | 6.75 | 7.02 | 6.69 | 6.72 | -1.03% | 226,529 | 155,106,565 |
| 2024-12-03 | 6.66 | 6.79 | 6.62 | 6.79 | +2.11% | 166,251 | 111,835,840 |
| 2024-12-02 | 6.5 | 6.74 | 6.48 | 6.65 | +1.99% | 143,972 | 95,384,722 |
| 2024-11-29 | 6.48 | 6.56 | 6.33 | 6.52 | -0.46% | 158,676 | 102,299,056 |
| 2024-11-28 | 6.5 | 6.62 | 6.43 | 6.55 | +1.39% | 165,334 | 108,203,609 |
| 2024-11-27 | 6.38 | 6.46 | 6.14 | 6.46 | +0.16% | 159,681 | 100,383,241 |
| 2024-11-26 | 6.77 | 6.88 | 6.4 | 6.45 | -5.29% | 219,695 | 143,837,096 |
| 2024-11-25 | 6.38 | 6.83 | 6.35 | 6.81 | +8.27% | 312,165 | 206,538,963 |
| 2024-11-22 | 6.53 | 6.73 | 6.25 | 6.29 | -4.7% | 179,701 | 116,263,196 |
| 2024-11-21 | 6.52 | 6.77 | 6.42 | 6.6 | +1.38% | 200,961 | 133,090,743 |
| 2024-11-20 | 6.32 | 6.55 | 6.29 | 6.51 | +2.2% | 182,469 | 118,035,704 |
| 2024-11-19 | 6.15 | 6.4 | 6.01 | 6.37 | +2.74% | 230,669 | 143,542,979 |
| 2024-11-18 | 6.53 | 7.44 | 6.14 | 6.2 | -1.74% | 414,143 | 271,052,541 |
| 2024-11-15 | 6.38 | 6.58 | 6.3 | 6.31 | -2.02% | 94,936 | 60,984,244 |
| 2024-11-14 | 6.68 | 6.84 | 6.41 | 6.44 | -4.02% | 126,067 | 82,948,505 |
| 2024-11-13 | 6.51 | 6.78 | 6.44 | 6.71 | +1.82% | 134,104 | 88,465,115 |
| 2024-11-12 | 6.83 | 6.83 | 6.5 | 6.59 | -3.51% | 164,454 | 109,629,210 |
| 2024-11-11 | 6.59 | 6.97 | 6.54 | 6.83 | +3.96% | 222,049 | 150,125,243 |
| 2024-11-08 | 6.58 | 6.84 | 6.53 | 6.57 | +0.31% | 166,487 | 110,970,515 |
| 2024-11-07 | 6.38 | 6.59 | 6.38 | 6.55 | +2.18% | 158,304 | 103,135,788 |
| 2024-11-06 | 6.34 | 6.67 | 6.3 | 6.41 | +2.72% | 212,404 | 137,765,287 |
| 2024-11-05 | 6.08 | 6.28 | 6.05 | 6.24 | +2.3% | 120,848 | 74,713,261 |
| 2024-11-04 | 5.96 | 6.24 | 5.86 | 6.1 | +3.57% | 134,753 | 82,054,240 |
| 2024-11-01 | 6.18 | 6.24 | 5.85 | 5.89 | -5.31% | 131,990 | 79,147,632 |
| 2024-10-31 | 6.1 | 6.43 | 6.08 | 6.22 | +1.97% | 131,541 | 82,150,460 |
| 2024-10-30 | 6 | 6.14 | 5.98 | 6.1 | +0.33% | 93,205 | 56,601,561 |
| 2024-10-29 | 6.18 | 6.24 | 6 | 6.08 | -1.62% | 134,111 | 81,532,811 |
| 2024-10-28 | 6.1 | 6.24 | 6.05 | 6.18 | +1.81% | 168,078 | 103,659,675 |
| 2024-10-25 | 5.89 | 6.09 | 5.87 | 6.07 | +3.41% | 128,098 | 77,084,785 |
| 2024-10-24 | 5.85 | 5.88 | 5.77 | 5.87 | -0.84% | 108,017 | 63,004,332 |
| 2024-10-23 | 6.03 | 6.04 | 5.89 | 5.92 | -1.82% | 135,910 | 81,169,509 |
| 2024-10-22 | 5.93 | 6.05 | 5.84 | 6.03 | +1.17% | 147,376 | 87,797,599 |
| 2024-10-21 | 5.85 | 6.06 | 5.8 | 5.96 | +1.88% | 194,055 | 115,064,312 |
| 2024-10-18 | 5.49 | 5.92 | 5.49 | 5.85 | +5.98% | 234,047 | 134,691,912 |
| 2024-10-17 | 5.53 | 5.64 | 5.51 | 5.52 | 0% | 92,002 | 51,303,706 |
| 2024-10-16 | 5.46 | 5.63 | 5.39 | 5.52 | -0.72% | 98,997 | 54,574,030 |
| 2024-10-15 | 5.64 | 5.72 | 5.52 | 5.56 | -1.42% | 112,296 | 63,007,584 |
| 2024-10-14 | 5.41 | 5.73 | 5.38 | 5.64 | +4.25% | 148,107 | 82,220,203 |
| 2024-10-11 | 5.72 | 5.72 | 5.27 | 5.41 | -6.24% | 198,782 | 108,723,653 |
| 2024-10-10 | 5.8 | 6.15 | 5.67 | 5.77 | -0.35% | 187,419 | 109,251,984 |
| 2024-10-09 | 6.2 | 6.26 | 5.67 | 5.79 | -10.51% | 311,652 | 186,062,375 |
| 2024-10-08 | 6.81 | 6.88 | 5.86 | 6.47 | +12.33% | 441,182 | 279,689,049 |
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：