股票概览
6.01
+0.33%
+0.02
5.94
开盘价
6.11
最高价
5.9
最低价
159,527
成交量
数据更新至: 2025-03-25
技术指标
6.12
MA5 (5日均线)
6.09
MA10 (10日均线)
6.11
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 | 5.94 | 6.11 | 5.9 | 6.01 | +0.33% | 159,527 | 96,134,348 |
| 2025-03-24 | 6.31 | 6.31 | 5.88 | 5.99 | -5.22% | 427,241 | 258,429,917 |
| 2025-03-21 | 6.13 | 6.46 | 6.13 | 6.32 | +2.6% | 428,697 | 268,164,576 |
| 2025-03-20 | 6.12 | 6.23 | 6.08 | 6.16 | +0.33% | 213,478 | 131,853,462 |
| 2025-03-19 | 6.12 | 6.27 | 6.03 | 6.14 | +0.16% | 289,578 | 178,078,462 |
| 2025-03-18 | 6.1 | 6.15 | 6.06 | 6.13 | +0.66% | 153,616 | 93,761,255 |
| 2025-03-17 | 6.09 | 6.22 | 6.07 | 6.09 | +0.5% | 199,367 | 122,354,650 |
| 2025-03-14 | 5.95 | 6.06 | 5.9 | 6.06 | +1.68% | 200,732 | 120,787,502 |
| 2025-03-13 | 6.03 | 6.05 | 5.9 | 5.96 | -1% | 162,988 | 97,063,379 |
| 2025-03-12 | 6.11 | 6.16 | 6.02 | 6.02 | -1.63% | 159,048 | 96,338,220 |
| 2025-03-11 | 6.06 | 6.12 | 5.95 | 6.12 | +0.16% | 195,779 | 118,024,991 |
| 2025-03-10 | 5.96 | 6.2 | 5.95 | 6.11 | +2.69% | 277,512 | 169,551,222 |
| 2025-03-07 | 6.06 | 6.11 | 5.93 | 5.95 | -2.14% | 205,035 | 122,667,912 |
| 2025-03-06 | 6.01 | 6.12 | 5.94 | 6.08 | +1.67% | 177,065 | 106,988,282 |
| 2025-03-05 | 6.14 | 6.14 | 5.93 | 5.98 | -2.61% | 196,379 | 117,710,942 |
| 2025-03-04 | 6.11 | 6.16 | 6.04 | 6.14 | -0.16% | 185,048 | 112,751,057 |
| 2025-03-03 | 6.16 | 6.33 | 6.11 | 6.15 | 0% | 237,898 | 148,446,192 |
| 2025-02-28 | 6.26 | 6.37 | 6.12 | 6.15 | -2.23% | 265,098 | 165,641,493 |
| 2025-02-27 | 6.44 | 6.47 | 6.18 | 6.29 | -2.18% | 291,528 | 183,187,718 |
| 2025-02-26 | 6.1 | 6.44 | 6.1 | 6.43 | +5.58% | 441,275 | 276,895,554 |
| 2025-02-25 | 6.04 | 6.14 | 5.99 | 6.09 | +0.16% | 195,735 | 119,205,444 |
| 2025-02-24 | 5.99 | 6.09 | 5.91 | 6.08 | +1.5% | 238,196 | 143,578,476 |
| 2025-02-21 | 5.92 | 6 | 5.86 | 5.99 | +1.01% | 174,677 | 103,850,448 |
| 2025-02-20 | 5.98 | 6 | 5.88 | 5.93 | -1.17% | 160,303 | 94,910,401 |
| 2025-02-19 | 5.89 | 6.04 | 5.86 | 6 | +1.52% | 171,655 | 102,394,044 |
| 2025-02-18 | 6.03 | 6.14 | 5.88 | 5.91 | -1.83% | 244,227 | 147,304,659 |
| 2025-02-17 | 5.96 | 6.09 | 5.96 | 6.02 | +0.67% | 167,540 | 100,822,062 |
| 2025-02-14 | 5.91 | 6.09 | 5.91 | 5.98 | +0.67% | 142,164 | 85,591,005 |
| 2025-02-13 | 5.99 | 6.04 | 5.94 | 5.94 | -1% | 115,395 | 69,027,391 |
| 2025-02-12 | 5.95 | 6.01 | 5.9 | 6 | +0.5% | 125,871 | 75,032,396 |
| 2025-02-11 | 6.13 | 6.14 | 5.92 | 5.97 | -2.61% | 162,907 | 97,354,243 |
| 2025-02-10 | 6.08 | 6.13 | 5.99 | 6.13 | +0.82% | 190,842 | 115,841,354 |
| 2025-02-07 | 5.94 | 6.22 | 5.88 | 6.08 | +3.23% | 310,371 | 188,927,655 |
| 2025-02-06 | 5.73 | 5.9 | 5.61 | 5.89 | +3.51% | 174,528 | 100,943,613 |
| 2025-02-05 | 5.63 | 5.81 | 5.59 | 5.69 | +1.43% | 145,357 | 82,949,998 |
| 2025-01-27 | 5.78 | 5.87 | 5.58 | 5.61 | -2.94% | 148,750 | 84,785,282 |
| 2025-01-24 | 5.56 | 5.86 | 5.52 | 5.78 | +3.77% | 220,300 | 126,162,133 |
| 2025-01-23 | 5.74 | 5.85 | 5.57 | 5.57 | -2.28% | 198,935 | 113,792,171 |
| 2025-01-22 | 5.76 | 5.78 | 5.66 | 5.7 | -1.55% | 89,008 | 50,793,668 |
| 2025-01-21 | 5.94 | 5.97 | 5.77 | 5.79 | -2.36% | 99,964 | 58,122,091 |
| 2025-01-20 | 5.95 | 6.03 | 5.85 | 5.93 | -0.17% | 101,713 | 60,400,840 |
| 2025-01-17 | 5.93 | 6.07 | 5.88 | 5.94 | -0.83% | 120,808 | 71,845,061 |
| 2025-01-16 | 6.01 | 6.16 | 5.93 | 5.99 | +1.01% | 230,710 | 139,184,069 |
| 2025-01-15 | 5.85 | 6.06 | 5.73 | 5.93 | +1.54% | 290,159 | 171,370,869 |
| 2025-01-14 | 5.62 | 5.85 | 5.6 | 5.84 | +4.29% | 159,340 | 91,520,688 |
| 2025-01-13 | 5.5 | 5.65 | 5.39 | 5.6 | +0.72% | 128,429 | 71,195,133 |
| 2025-01-10 | 5.8 | 5.83 | 5.55 | 5.56 | -4.3% | 135,630 | 76,919,015 |
| 2025-01-09 | 5.79 | 5.93 | 5.76 | 5.81 | -0.34% | 125,407 | 73,302,677 |
| 2025-01-08 | 5.85 | 5.91 | 5.66 | 5.83 | -0.85% | 150,884 | 87,547,740 |
| 2025-01-07 | 5.85 | 5.92 | 5.78 | 5.88 | -0.17% | 112,850 | 66,051,377 |
| 2025-01-06 | 5.85 | 5.99 | 5.76 | 5.89 | +0.34% | 137,880 | 81,125,631 |
| 2025-01-03 | 6.05 | 6.13 | 5.83 | 5.87 | -2.65% | 175,218 | 105,098,944 |
| 2025-01-02 | 6.25 | 6.32 | 5.97 | 6.03 | -3.52% | 165,625 | 101,527,245 |
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：