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 |
| 2024-12-31 | 6.47 | 6.57 | 6.25 | 6.25 | -3.25% | 129,367 | 82,432,757 |
| 2024-12-30 | 6.51 | 6.54 | 6.39 | 6.46 | -1.22% | 109,239 | 70,441,519 |
| 2024-12-27 | 6.5 | 6.62 | 6.46 | 6.54 | +0.31% | 127,333 | 83,596,276 |
| 2024-12-26 | 6.55 | 6.61 | 6.48 | 6.52 | -0.91% | 123,491 | 80,880,361 |
| 2024-12-25 | 6.59 | 6.66 | 6.45 | 6.58 | 0% | 164,468 | 107,457,343 |
| 2024-12-24 | 6.52 | 6.71 | 6.49 | 6.58 | +1.39% | 152,787 | 101,057,761 |
| 2024-12-23 | 6.66 | 6.72 | 6.45 | 6.49 | -2.7% | 159,197 | 104,390,752 |
| 2024-12-20 | 6.72 | 6.78 | 6.65 | 6.67 | -0.89% | 136,101 | 91,342,645 |
| 2024-12-19 | 6.69 | 6.78 | 6.59 | 6.73 | -0.15% | 128,881 | 85,961,519 |
| 2024-12-18 | 6.82 | 6.88 | 6.72 | 6.74 | -1.03% | 121,232 | 82,232,317 |
| 2024-12-17 | 7 | 7.03 | 6.78 | 6.81 | -2.85% | 161,095 | 110,755,609 |
| 2024-12-16 | 7.02 | 7.08 | 6.94 | 7.01 | 0% | 174,941 | 122,259,176 |
| 2024-12-13 | 7.25 | 7.25 | 6.99 | 7.01 | -3.58% | 288,738 | 204,215,891 |
| 2024-12-12 | 7.3 | 7.33 | 7.18 | 7.27 | -0.41% | 174,902 | 126,775,937 |
| 2024-12-11 | 7.29 | 7.37 | 7.28 | 7.3 | +0.14% | 131,254 | 96,158,264 |
| 2024-12-10 | 7.46 | 7.56 | 7.29 | 7.29 | +0.28% | 188,254 | 139,178,573 |
| 2024-12-09 | 7.47 | 7.49 | 7.2 | 7.27 | -2.55% | 183,592 | 134,202,457 |
| 2024-12-06 | 7.4 | 7.48 | 7.22 | 7.46 | +0.67% | 206,108 | 151,944,894 |
| 2024-12-05 | 7.22 | 7.44 | 7.2 | 7.41 | +1.79% | 137,410 | 101,293,964 |
| 2024-12-04 | 7.53 | 7.55 | 7.23 | 7.28 | -3.58% | 181,044 | 133,654,309 |
| 2024-12-03 | 7.55 | 7.63 | 7.4 | 7.55 | +0.4% | 205,280 | 154,544,297 |
| 2024-12-02 | 7.43 | 7.53 | 7.31 | 7.52 | +0.27% | 198,669 | 147,953,341 |
| 2024-11-29 | 7.34 | 7.54 | 7.27 | 7.5 | +1.63% | 203,160 | 151,103,385 |
| 2024-11-28 | 7.28 | 7.54 | 7.28 | 7.38 | +0.54% | 208,376 | 154,692,009 |
| 2024-11-27 | 7.15 | 7.44 | 7 | 7.34 | +3.09% | 166,083 | 119,270,870 |
| 2024-11-26 | 7.2 | 7.47 | 7.09 | 7.12 | -0.84% | 168,948 | 123,049,752 |
| 2024-11-25 | 7.04 | 7.19 | 6.99 | 7.18 | +1.99% | 145,043 | 102,983,585 |
| 2024-11-22 | 7.41 | 7.46 | 7.04 | 7.04 | -5.76% | 230,545 | 167,201,677 |
| 2024-11-21 | 7.57 | 7.75 | 7.37 | 7.47 | -0.13% | 206,439 | 155,317,899 |
| 2024-11-20 | 7.4 | 7.54 | 7.27 | 7.48 | +1.08% | 221,933 | 164,348,049 |
| 2024-11-19 | 7.21 | 7.4 | 7.13 | 7.4 | +3.35% | 161,062 | 117,236,033 |
| 2024-11-18 | 7.35 | 7.44 | 7.13 | 7.16 | -2.72% | 215,037 | 155,836,395 |
| 2024-11-15 | 7.75 | 7.84 | 7.36 | 7.36 | -5.4% | 268,556 | 204,012,167 |
| 2024-11-14 | 8.14 | 8.22 | 7.77 | 7.78 | -3.95% | 243,909 | 194,349,627 |
| 2024-11-13 | 8 | 8.19 | 7.89 | 8.1 | 0% | 265,094 | 213,313,248 |
| 2024-11-12 | 8.25 | 8.38 | 8 | 8.1 | -1.58% | 350,350 | 287,950,052 |
| 2024-11-11 | 8 | 8.23 | 7.97 | 8.23 | +2.24% | 410,939 | 334,683,224 |
| 2024-11-08 | 8.06 | 8.2 | 7.99 | 8.05 | +0.88% | 311,569 | 251,746,011 |
| 2024-11-07 | 7.7 | 7.99 | 7.68 | 7.98 | +0.38% | 270,695 | 212,915,069 |
| 2024-11-06 | 7.98 | 8.22 | 7.92 | 7.95 | -0.38% | 320,181 | 258,246,811 |
| 2024-11-05 | 7.79 | 8 | 7.71 | 7.98 | +2.57% | 250,277 | 198,155,158 |
| 2024-11-04 | 7.65 | 7.95 | 7.61 | 7.78 | +0.91% | 167,137 | 129,879,624 |
| 2024-11-01 | 8.04 | 8.11 | 7.7 | 7.71 | -5.86% | 392,549 | 309,354,170 |
| 2024-10-31 | 8.35 | 8.47 | 8.15 | 8.19 | +1.61% | 467,158 | 387,377,598 |
| 2024-10-30 | 7.99 | 8.19 | 7.85 | 8.06 | +0.75% | 291,013 | 234,591,552 |
| 2024-10-29 | 8.4 | 8.75 | 7.99 | 8 | -3.03% | 460,286 | 380,248,880 |
| 2024-10-28 | 8.6 | 8.62 | 8.09 | 8.25 | -2.02% | 523,033 | 430,066,357 |
| 2024-10-25 | 7.72 | 8.56 | 7.72 | 8.42 | +8.09% | 760,968 | 630,617,130 |
| 2024-10-24 | 8.01 | 8.15 | 7.79 | 7.79 | -5% | 395,971 | 314,543,339 |
| 2024-10-23 | 7.92 | 8.56 | 7.78 | 8.2 | +2.89% | 696,553 | 569,419,174 |
| 2024-10-22 | 7.6 | 8.1 | 7.46 | 7.97 | +3.24% | 514,979 | 398,545,056 |
| 2024-10-21 | 7.45 | 8 | 7.36 | 7.72 | +6.34% | 487,988 | 377,649,529 |
| 2024-10-18 | 7.1 | 7.48 | 6.99 | 7.26 | +3.27% | 328,788 | 236,634,160 |
| 2024-10-17 | 7.14 | 7.24 | 7.03 | 7.03 | -0.85% | 165,391 | 117,889,526 |
| 2024-10-16 | 7.13 | 7.24 | 7 | 7.09 | -1.94% | 172,599 | 122,915,601 |
| 2024-10-15 | 7.4 | 7.57 | 7.22 | 7.23 | -3.34% | 270,319 | 199,892,922 |
| 2024-10-14 | 7.25 | 7.53 | 7.18 | 7.48 | +4.03% | 278,511 | 205,257,623 |
| 2024-10-11 | 7.59 | 7.72 | 7.07 | 7.19 | -5.39% | 272,199 | 199,919,327 |
| 2024-10-10 | 7.8 | 8.11 | 7.54 | 7.6 | 0% | 382,097 | 297,172,381 |
| 2024-10-09 | 8.7 | 8.7 | 7.6 | 7.6 | -16.85% | 630,964 | 518,078,604 |
| 2024-10-08 | 9.27 | 9.27 | 8.19 | 9.14 | +16.88% | 870,410 | 768,134,873 |
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：