股票概览
6.08
+2.88%
+0.17
5.92
开盘价
6.1
最高价
5.89
最低价
918,137
成交量
数据更新至: 2025-03-25
技术指标
5.93
MA5 (5日均线)
5.91
MA10 (10日均线)
5.91
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 | 5.92 | 6.1 | 5.89 | 6.08 | +2.88% | 918,137 | 553,558,143 |
| 2025-03-24 | 5.81 | 5.92 | 5.81 | 5.91 | +1.55% | 637,034 | 374,543,137 |
| 2025-03-21 | 5.9 | 5.94 | 5.8 | 5.82 | -1.36% | 563,649 | 330,396,884 |
| 2025-03-20 | 5.91 | 5.96 | 5.89 | 5.9 | -0.34% | 418,679 | 248,007,497 |
| 2025-03-19 | 5.9 | 5.99 | 5.88 | 5.92 | +0.17% | 439,668 | 261,176,293 |
| 2025-03-18 | 5.94 | 5.96 | 5.88 | 5.91 | -0.51% | 403,588 | 238,908,672 |
| 2025-03-17 | 5.93 | 6.04 | 5.9 | 5.94 | +0.34% | 613,906 | 365,608,670 |
| 2025-03-14 | 5.82 | 5.93 | 5.8 | 5.92 | +1.72% | 469,938 | 276,422,807 |
| 2025-03-13 | 5.9 | 5.92 | 5.77 | 5.82 | -0.85% | 501,158 | 291,747,920 |
| 2025-03-12 | 5.94 | 5.96 | 5.86 | 5.87 | -1.18% | 445,993 | 262,946,187 |
| 2025-03-11 | 5.88 | 5.94 | 5.85 | 5.94 | +0.85% | 413,881 | 244,386,855 |
| 2025-03-10 | 6 | 6.02 | 5.85 | 5.89 | -2.16% | 653,759 | 385,693,869 |
| 2025-03-07 | 6.02 | 6.08 | 5.98 | 6.02 | -0.66% | 505,586 | 305,120,163 |
| 2025-03-06 | 6.1 | 6.11 | 6 | 6.06 | +0.83% | 731,142 | 441,898,217 |
| 2025-03-05 | 5.88 | 6.04 | 5.87 | 6.01 | +2.21% | 991,182 | 591,355,588 |
| 2025-03-04 | 5.85 | 5.9 | 5.77 | 5.88 | +0.68% | 656,835 | 384,218,398 |
| 2025-03-03 | 5.86 | 5.89 | 5.8 | 5.84 | -0.17% | 587,841 | 343,289,120 |
| 2025-02-28 | 5.88 | 5.97 | 5.83 | 5.85 | -0.85% | 780,521 | 460,345,585 |
| 2025-02-27 | 5.76 | 5.91 | 5.75 | 5.9 | +2.08% | 1,111,874 | 650,093,036 |
| 2025-02-26 | 5.82 | 5.9 | 5.7 | 5.78 | -0.34% | 921,670 | 531,178,094 |
| 2025-02-25 | 5.81 | 5.95 | 5.76 | 5.8 | -0.85% | 1,185,805 | 696,628,405 |
| 2025-02-24 | 5.64 | 5.86 | 5.61 | 5.85 | +3.72% | 1,511,049 | 872,680,297 |
| 2025-02-21 | 5.65 | 5.68 | 5.62 | 5.64 | 0% | 650,135 | 366,713,918 |
| 2025-02-20 | 5.67 | 5.71 | 5.62 | 5.64 | -0.35% | 705,326 | 398,641,256 |
| 2025-02-19 | 5.68 | 5.7 | 5.63 | 5.66 | -0.53% | 695,384 | 393,269,555 |
| 2025-02-18 | 5.76 | 5.78 | 5.68 | 5.69 | -1.56% | 662,586 | 379,807,781 |
| 2025-02-17 | 5.81 | 5.82 | 5.74 | 5.78 | -0.52% | 587,917 | 339,079,094 |
| 2025-02-14 | 5.8 | 5.82 | 5.76 | 5.81 | 0% | 491,918 | 284,823,047 |
| 2025-02-13 | 5.76 | 5.84 | 5.75 | 5.81 | +0.69% | 839,782 | 487,596,180 |
| 2025-02-12 | 5.78 | 5.84 | 5.72 | 5.77 | -0.17% | 754,096 | 434,571,953 |
| 2025-02-11 | 5.95 | 5.98 | 5.74 | 5.78 | -2.86% | 1,190,227 | 689,995,779 |
| 2025-02-10 | 5.88 | 5.96 | 5.84 | 5.95 | +1.02% | 896,490 | 529,942,520 |
| 2025-02-07 | 5.87 | 5.91 | 5.8 | 5.89 | +0.51% | 1,019,275 | 597,913,889 |
| 2025-02-06 | 5.88 | 5.91 | 5.81 | 5.86 | +0.17% | 670,846 | 392,957,122 |
| 2025-02-05 | 6.16 | 6.18 | 5.85 | 5.85 | -5.49% | 1,195,014 | 707,157,018 |
| 2025-01-27 | 6.26 | 6.29 | 6.16 | 6.19 | -1.28% | 443,247 | 274,970,102 |
| 2025-01-24 | 6.25 | 6.34 | 6.2 | 6.27 | +0.32% | 349,284 | 219,112,506 |
| 2025-01-23 | 6.31 | 6.38 | 6.2 | 6.25 | -0.48% | 508,555 | 319,093,085 |
| 2025-01-22 | 6.36 | 6.39 | 6.16 | 6.28 | -2.03% | 487,144 | 305,978,825 |
| 2025-01-21 | 6.41 | 6.53 | 6.31 | 6.41 | +2.07% | 711,157 | 457,569,750 |
| 2025-01-20 | 6.4 | 6.47 | 6.27 | 6.28 | -0.95% | 624,883 | 397,940,257 |
| 2025-01-17 | 6.35 | 6.51 | 6.29 | 6.34 | -0.16% | 562,179 | 359,497,393 |
| 2025-01-16 | 6.4 | 6.5 | 6.3 | 6.35 | -0.16% | 393,492 | 251,093,773 |
| 2025-01-15 | 6.43 | 6.45 | 6.34 | 6.36 | -1.09% | 356,352 | 227,623,294 |
| 2025-01-14 | 6.04 | 6.46 | 6.03 | 6.43 | +6.63% | 803,491 | 506,919,924 |
| 2025-01-13 | 6.08 | 6.1 | 5.85 | 6.03 | -1.31% | 995,082 | 592,053,420 |
| 2025-01-10 | 6.2 | 6.35 | 6.11 | 6.11 | -1.45% | 439,470 | 272,225,706 |
| 2025-01-09 | 6.14 | 6.25 | 6.1 | 6.2 | +1.14% | 432,458 | 267,776,940 |
| 2025-01-08 | 6.18 | 6.2 | 6.08 | 6.13 | -1.13% | 542,150 | 331,908,054 |
| 2025-01-07 | 6.21 | 6.27 | 6.13 | 6.2 | +0.16% | 410,686 | 254,149,072 |
| 2025-01-06 | 6.31 | 6.36 | 6.13 | 6.19 | -2.21% | 556,346 | 345,729,379 |
| 2025-01-03 | 6.35 | 6.49 | 6.29 | 6.33 | -0.16% | 519,645 | 331,581,662 |
| 2025-01-02 | 6.44 | 6.51 | 6.31 | 6.34 | -2.31% | 564,055 | 360,153,181 |
| 2024-12-31 | 6.59 | 6.63 | 6.48 | 6.49 | -1.37% | 436,751 | 285,449,036 |
| 2024-12-30 | 6.58 | 6.74 | 6.5 | 6.58 | -1.2% | 636,045 | 420,196,954 |
| 2024-12-27 | 6.52 | 6.7 | 6.5 | 6.66 | +2.15% | 594,298 | 395,027,027 |
| 2024-12-26 | 6.58 | 6.64 | 6.49 | 6.52 | -1.51% | 417,761 | 273,324,845 |
| 2024-12-25 | 6.68 | 6.75 | 6.42 | 6.62 | -2.93% | 784,223 | 513,327,804 |
| 2024-12-24 | 6.75 | 6.85 | 6.72 | 6.82 | +0.74% | 349,195 | 237,162,611 |
| 2024-12-23 | 6.69 | 6.9 | 6.67 | 6.77 | +1.5% | 556,099 | 378,075,941 |
| 2024-12-20 | 6.82 | 6.86 | 6.63 | 6.67 | -1.91% | 519,310 | 349,199,669 |
| 2024-12-19 | 6.75 | 6.86 | 6.61 | 6.8 | +0.15% | 662,193 | 447,502,884 |
| 2024-12-18 | 6.83 | 6.92 | 6.72 | 6.79 | -0.15% | 424,150 | 287,975,964 |
| 2024-12-17 | 6.79 | 6.89 | 6.72 | 6.8 | -0.15% | 490,822 | 334,377,958 |
| 2024-12-16 | 7.13 | 7.18 | 6.77 | 6.81 | -4.76% | 791,845 | 542,871,369 |
| 2024-12-13 | 7.21 | 7.25 | 7.09 | 7.15 | -0.56% | 615,981 | 441,266,424 |
| 2024-12-12 | 7.3 | 7.37 | 7.15 | 7.19 | -1.1% | 752,175 | 544,863,862 |
| 2024-12-11 | 7.23 | 7.31 | 7.11 | 7.27 | +0.41% | 900,215 | 651,723,542 |
| 2024-12-10 | 7.3 | 7.49 | 7.2 | 7.24 | +1.4% | 1,740,550 | 1,277,211,935 |
| 2024-12-09 | 6.95 | 7.25 | 6.91 | 7.14 | +2.44% | 1,122,574 | 800,721,152 |
| 2024-12-06 | 6.67 | 6.98 | 6.63 | 6.97 | +4.97% | 1,285,484 | 882,686,634 |
| 2024-12-05 | 6.46 | 6.65 | 6.44 | 6.64 | +2.63% | 593,312 | 391,695,482 |
| 2024-12-04 | 6.56 | 6.57 | 6.43 | 6.47 | -1.67% | 522,479 | 339,463,141 |
| 2024-12-03 | 6.64 | 6.68 | 6.56 | 6.58 | -0.9% | 492,676 | 325,206,796 |
| 2024-12-02 | 6.71 | 6.81 | 6.51 | 6.64 | -1.78% | 867,910 | 574,001,473 |
| 2024-11-29 | 6.79 | 6.81 | 6.63 | 6.76 | -0.44% | 830,400 | 558,418,519 |
| 2024-11-28 | 6.76 | 6.98 | 6.67 | 6.79 | +0.15% | 902,976 | 615,223,464 |
| 2024-11-27 | 6.6 | 6.83 | 6.48 | 6.78 | +3.35% | 1,407,677 | 946,407,365 |
| 2024-11-26 | 6.48 | 6.89 | 6.46 | 6.56 | +1.39% | 1,248,801 | 835,654,653 |
| 2024-11-25 | 6.55 | 6.72 | 6.43 | 6.47 | -1.67% | 977,977 | 641,350,088 |
| 2024-11-22 | 6.44 | 6.68 | 6.38 | 6.58 | +2.17% | 1,412,109 | 931,801,990 |
| 2024-11-21 | 6.44 | 6.5 | 6.36 | 6.44 | -0.16% | 406,574 | 260,749,861 |
| 2024-11-20 | 6.32 | 6.5 | 6.32 | 6.45 | +1.57% | 864,688 | 555,973,302 |
| 2024-11-19 | 6.32 | 6.45 | 6.25 | 6.35 | +0.47% | 757,354 | 480,831,885 |
| 2024-11-18 | 6.24 | 6.41 | 6.22 | 6.32 | +0.96% | 970,855 | 614,936,484 |
| 2024-11-15 | 6.05 | 6.35 | 6.04 | 6.26 | +3.47% | 1,385,079 | 865,236,543 |
| 2024-11-14 | 6.1 | 6.15 | 6.04 | 6.05 | -1.14% | 616,199 | 375,208,855 |
| 2024-11-13 | 6.11 | 6.15 | 6.08 | 6.12 | 0% | 469,639 | 287,065,271 |
| 2024-11-12 | 6.15 | 6.23 | 6.09 | 6.12 | -0.49% | 662,668 | 408,407,485 |
| 2024-11-11 | 6.28 | 6.29 | 6.08 | 6.15 | -2.38% | 1,020,736 | 625,975,580 |
| 2024-11-08 | 6.4 | 6.43 | 6.23 | 6.3 | -1.1% | 908,606 | 573,663,232 |
| 2024-11-07 | 6.2 | 6.37 | 6.16 | 6.37 | +2.41% | 1,058,697 | 667,786,740 |
| 2024-11-06 | 6.25 | 6.28 | 6.19 | 6.22 | -0.48% | 603,796 | 376,571,021 |
| 2024-11-05 | 6.17 | 6.26 | 6.13 | 6.25 | +0.81% | 608,582 | 378,645,940 |
| 2024-11-04 | 6.09 | 6.2 | 6.08 | 6.2 | +1.64% | 669,592 | 411,453,222 |
| 2024-11-01 | 6.14 | 6.14 | 6 | 6.1 | -0.97% | 749,942 | 455,924,334 |
| 2024-10-31 | 6.05 | 6.19 | 6.02 | 6.16 | +1.82% | 1,214,646 | 746,091,743 |
| 2024-10-30 | 6 | 6.15 | 5.98 | 6.05 | +1% | 1,014,022 | 615,017,043 |
| 2024-10-29 | 6.04 | 6.1 | 5.95 | 5.99 | -0.17% | 1,223,750 | 737,785,302 |
| 2024-10-28 | 5.9 | 6.05 | 5.87 | 6 | +2.04% | 1,066,490 | 639,069,765 |
| 2024-10-25 | 5.92 | 5.96 | 5.87 | 5.88 | -0.51% | 646,407 | 382,182,935 |
| 2024-10-24 | 6.01 | 6.08 | 5.89 | 5.91 | -2.31% | 646,601 | 385,379,901 |
| 2024-10-23 | 5.9 | 6.08 | 5.87 | 6.05 | +2.72% | 1,369,945 | 823,263,510 |
| 2024-10-22 | 5.84 | 5.89 | 5.83 | 5.89 | +0.17% | 389,839 | 228,530,911 |
| 2024-10-21 | 5.86 | 6.02 | 5.82 | 5.88 | +0.34% | 644,893 | 380,143,004 |
| 2024-10-18 | 5.76 | 5.91 | 5.73 | 5.86 | +1.03% | 788,728 | 459,167,580 |
| 2024-10-17 | 5.82 | 5.85 | 5.75 | 5.8 | -0.17% | 642,367 | 372,551,295 |
| 2024-10-16 | 5.74 | 5.87 | 5.7 | 5.81 | +0.87% | 527,618 | 305,905,073 |
| 2024-10-15 | 5.76 | 5.85 | 5.71 | 5.76 | -0.35% | 643,030 | 372,785,103 |
| 2024-10-14 | 5.8 | 5.82 | 5.68 | 5.78 | -0.34% | 678,956 | 390,619,015 |
| 2024-10-11 | 5.96 | 5.96 | 5.76 | 5.8 | -3.33% | 1,005,807 | 587,151,300 |
| 2024-10-10 | 5.91 | 6.09 | 5.83 | 6 | +2.04% | 1,086,313 | 647,561,817 |
| 2024-10-09 | 6.25 | 6.26 | 5.85 | 5.88 | -7.98% | 1,670,101 | 1,000,913,706 |
| 2024-10-08 | 7.18 | 7.18 | 6.15 | 6.39 | -2.29% | 2,968,107 | 1,925,770,404 |
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：