股票概览
5.91
-2.31%
-0.14
6.07
开盘价
6.1
最高价
5.88
最低价
292,273
成交量
数据更新至: 2025-03-25
技术指标
6.14
MA5 (5日均线)
5.91
MA10 (10日均线)
5.81
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 | 6.07 | 6.1 | 5.88 | 5.91 | -2.31% | 292,273 | 173,774,838 |
| 2025-03-24 | 6.29 | 6.3 | 5.99 | 6.05 | -3.66% | 487,802 | 298,794,964 |
| 2025-03-21 | 6.15 | 6.4 | 6.14 | 6.28 | +1.45% | 596,084 | 373,613,283 |
| 2025-03-20 | 6.27 | 6.57 | 6.19 | 6.19 | -1.28% | 1,159,447 | 736,932,761 |
| 2025-03-19 | 6 | 6.27 | 6 | 6.27 | +10% | 764,445 | 473,346,110 |
| 2025-03-18 | 5.77 | 5.78 | 5.69 | 5.7 | -1.04% | 154,346 | 88,141,965 |
| 2025-03-17 | 5.87 | 5.9 | 5.75 | 5.76 | +0.17% | 230,322 | 133,625,486 |
| 2025-03-14 | 5.6 | 5.8 | 5.6 | 5.75 | +2.31% | 314,351 | 179,508,287 |
| 2025-03-13 | 5.6 | 5.64 | 5.51 | 5.62 | +0.18% | 226,693 | 126,011,097 |
| 2025-03-12 | 5.63 | 5.65 | 5.59 | 5.61 | -0.36% | 130,804 | 73,480,744 |
| 2025-03-11 | 5.56 | 5.63 | 5.53 | 5.63 | +0.18% | 156,580 | 87,288,347 |
| 2025-03-10 | 5.61 | 5.63 | 5.56 | 5.62 | +0.9% | 168,818 | 94,514,544 |
| 2025-03-07 | 5.7 | 5.71 | 5.57 | 5.57 | -2.96% | 262,725 | 147,233,922 |
| 2025-03-06 | 5.6 | 5.86 | 5.57 | 5.74 | +1.77% | 315,718 | 180,227,101 |
| 2025-03-05 | 5.6 | 5.64 | 5.49 | 5.64 | 0% | 282,843 | 157,319,695 |
| 2025-03-04 | 5.68 | 5.7 | 5.59 | 5.64 | -1.4% | 246,827 | 138,792,629 |
| 2025-03-03 | 5.8 | 5.86 | 5.68 | 5.72 | -1.04% | 241,555 | 139,486,125 |
| 2025-02-28 | 5.98 | 5.98 | 5.76 | 5.78 | -3.18% | 349,935 | 204,352,707 |
| 2025-02-27 | 5.82 | 6.08 | 5.76 | 5.97 | +2.4% | 584,852 | 348,327,185 |
| 2025-02-26 | 5.5 | 5.95 | 5.5 | 5.83 | +6.19% | 706,520 | 409,162,721 |
| 2025-02-25 | 5.53 | 5.62 | 5.47 | 5.49 | -1.96% | 295,570 | 164,058,661 |
| 2025-02-24 | 5.56 | 5.68 | 5.5 | 5.6 | +0.36% | 328,370 | 183,902,647 |
| 2025-02-21 | 5.62 | 5.64 | 5.49 | 5.58 | -1.06% | 354,079 | 196,649,693 |
| 2025-02-20 | 5.76 | 5.76 | 5.63 | 5.64 | -1.74% | 286,527 | 162,520,710 |
| 2025-02-19 | 5.72 | 5.75 | 5.66 | 5.74 | +0.17% | 269,680 | 153,948,367 |
| 2025-02-18 | 5.98 | 5.98 | 5.72 | 5.73 | -4.02% | 360,253 | 209,597,883 |
| 2025-02-17 | 6.03 | 6.04 | 5.89 | 5.97 | -0.67% | 331,027 | 197,631,696 |
| 2025-02-14 | 6.06 | 6.1 | 5.98 | 6.01 | -1.15% | 253,272 | 152,302,686 |
| 2025-02-13 | 6.12 | 6.19 | 6.06 | 6.08 | -0.65% | 342,492 | 209,641,726 |
| 2025-02-12 | 6.07 | 6.14 | 5.99 | 6.12 | +0.16% | 297,338 | 180,202,031 |
| 2025-02-11 | 6.2 | 6.23 | 6.05 | 6.11 | -1.13% | 256,556 | 156,431,286 |
| 2025-02-10 | 6.12 | 6.2 | 6.09 | 6.18 | +0.98% | 312,110 | 192,341,537 |
| 2025-02-07 | 6.07 | 6.18 | 6.04 | 6.12 | +0.66% | 368,119 | 225,285,487 |
| 2025-02-06 | 6.05 | 6.1 | 5.94 | 6.08 | +0.16% | 264,143 | 159,306,321 |
| 2025-02-05 | 5.99 | 6.1 | 5.98 | 6.07 | +1.34% | 222,640 | 134,736,827 |
| 2025-01-27 | 6.03 | 6.13 | 5.99 | 5.99 | +1.18% | 271,803 | 164,172,789 |
| 2025-01-24 | 5.91 | 5.94 | 5.8 | 5.92 | +0.34% | 255,475 | 150,310,220 |
| 2025-01-23 | 6.04 | 6.12 | 5.89 | 5.9 | -1.17% | 309,370 | 185,820,418 |
| 2025-01-22 | 6.09 | 6.09 | 5.96 | 5.97 | -2.13% | 247,474 | 148,709,553 |
| 2025-01-21 | 6.14 | 6.23 | 6.07 | 6.1 | -0.65% | 294,999 | 181,173,879 |
| 2025-01-20 | 6.12 | 6.24 | 6.04 | 6.14 | -0.49% | 270,894 | 166,640,103 |
| 2025-01-17 | 6.21 | 6.25 | 6.14 | 6.17 | -1.28% | 194,895 | 120,570,459 |
| 2025-01-16 | 6.21 | 6.45 | 6.21 | 6.25 | -0.16% | 339,996 | 215,249,215 |
| 2025-01-15 | 6.23 | 6.42 | 6.13 | 6.26 | +0.48% | 377,442 | 235,990,525 |
| 2025-01-14 | 6.09 | 6.26 | 6.04 | 6.23 | +4.53% | 331,555 | 204,324,433 |
| 2025-01-13 | 5.85 | 5.97 | 5.71 | 5.96 | +0.51% | 299,996 | 176,207,181 |
| 2025-01-10 | 6.21 | 6.29 | 5.92 | 5.93 | -4.2% | 313,423 | 190,644,598 |
| 2025-01-09 | 6.21 | 6.29 | 6.17 | 6.19 | -1.43% | 225,309 | 140,163,011 |
| 2025-01-08 | 6.31 | 6.34 | 6.08 | 6.28 | -0.95% | 361,691 | 224,708,422 |
| 2025-01-07 | 6.22 | 6.39 | 6.18 | 6.34 | +2.09% | 297,413 | 187,244,068 |
| 2025-01-06 | 6.48 | 6.48 | 6.2 | 6.21 | -5.48% | 431,008 | 271,808,687 |
| 2025-01-03 | 7.12 | 7.13 | 6.54 | 6.57 | -7.85% | 558,301 | 378,027,247 |
| 2025-01-02 | 7.22 | 7.39 | 6.98 | 7.13 | -0.83% | 449,560 | 321,098,125 |
| 2024-12-31 | 7.36 | 7.42 | 7.14 | 7.19 | +0.14% | 343,960 | 249,984,018 |
| 2024-12-30 | 7.33 | 7.33 | 7.1 | 7.18 | -3.23% | 393,756 | 282,382,936 |
| 2024-12-27 | 7.64 | 7.77 | 7.3 | 7.42 | -4.38% | 671,029 | 502,884,074 |
| 2024-12-26 | 7.4 | 7.88 | 7.37 | 7.76 | +8.38% | 862,742 | 670,998,188 |
| 2024-12-25 | 7.5 | 7.65 | 7.1 | 7.16 | -5.29% | 547,224 | 399,196,132 |
| 2024-12-24 | 8.23 | 8.29 | 7.49 | 7.56 | -9.13% | 878,482 | 680,388,752 |
| 2024-12-23 | 8.5 | 8.55 | 8.11 | 8.32 | -3.03% | 477,749 | 397,457,899 |
| 2024-12-20 | 8.5 | 8.65 | 8.4 | 8.58 | +0.59% | 436,420 | 371,899,839 |
| 2024-12-19 | 8.58 | 8.68 | 8.25 | 8.53 | 0% | 560,774 | 477,651,433 |
| 2024-12-18 | 8.71 | 8.86 | 8.45 | 8.53 | -2.51% | 701,787 | 603,053,943 |
| 2024-12-17 | 8.27 | 8.88 | 8.06 | 8.75 | +4.29% | 1,108,757 | 946,135,272 |
| 2024-12-16 | 8.28 | 8.76 | 8.25 | 8.39 | +1.33% | 1,043,144 | 885,351,347 |
| 2024-12-13 | 7.98 | 8.4 | 7.92 | 8.28 | +2.86% | 906,883 | 741,064,633 |
| 2024-12-12 | 7.9 | 8.1 | 7.74 | 8.05 | +2.16% | 661,557 | 528,676,341 |
| 2024-12-11 | 7.69 | 8.04 | 7.66 | 7.88 | +2.34% | 569,970 | 447,510,784 |
| 2024-12-10 | 8.1 | 8.1 | 7.69 | 7.7 | +0.13% | 620,723 | 486,730,436 |
| 2024-12-09 | 7.85 | 7.87 | 7.6 | 7.69 | -2.29% | 437,987 | 337,583,251 |
| 2024-12-06 | 7.84 | 7.96 | 7.75 | 7.87 | -0.38% | 419,231 | 329,075,664 |
| 2024-12-05 | 7.93 | 8.13 | 7.81 | 7.9 | -1.37% | 535,874 | 424,597,398 |
| 2024-12-04 | 8.4 | 8.56 | 8 | 8.01 | -2.08% | 972,777 | 806,899,017 |
| 2024-12-03 | 7.9 | 8.32 | 7.86 | 8.18 | +3.41% | 801,153 | 649,431,784 |
| 2024-12-02 | 7.58 | 8.17 | 7.54 | 7.91 | +3.4% | 899,097 | 703,987,416 |
| 2024-11-29 | 7.59 | 7.83 | 7.53 | 7.65 | -0.13% | 681,613 | 523,331,198 |
| 2024-11-28 | 7.94 | 8.17 | 7.58 | 7.66 | -5.2% | 982,476 | 769,754,913 |
| 2024-11-27 | 7.33 | 8.48 | 7.33 | 8.08 | +3.86% | 1,220,601 | 962,746,036 |
| 2024-11-26 | 9.18 | 9.18 | 7.78 | 7.78 | -9.95% | 1,964,157 | 1,677,294,861 |
| 2024-11-25 | 8.64 | 8.64 | 8.31 | 8.64 | +10.06% | 941,724 | 808,673,890 |
| 2024-11-22 | 7.32 | 8.14 | 7.26 | 7.85 | +6.08% | 971,886 | 764,910,744 |
| 2024-11-21 | 7.13 | 7.48 | 7.07 | 7.4 | +3.64% | 386,436 | 280,678,396 |
| 2024-11-20 | 7.08 | 7.24 | 6.99 | 7.14 | +1.42% | 290,539 | 205,822,775 |
| 2024-11-19 | 6.77 | 7.1 | 6.72 | 7.04 | +3.83% | 279,262 | 192,068,620 |
| 2024-11-18 | 7.09 | 7.09 | 6.71 | 6.78 | -4.37% | 356,231 | 244,603,856 |
| 2024-11-15 | 7.01 | 7.22 | 6.97 | 7.09 | +1% | 295,252 | 208,882,252 |
| 2024-11-14 | 7.41 | 7.45 | 7.01 | 7.02 | -3.97% | 356,802 | 255,044,513 |
| 2024-11-13 | 7.24 | 7.37 | 7.16 | 7.31 | 0% | 268,355 | 194,882,695 |
| 2024-11-12 | 7.38 | 7.46 | 7.24 | 7.31 | -2.01% | 343,767 | 252,407,798 |
| 2024-11-11 | 7.4 | 7.48 | 7.25 | 7.46 | -0.53% | 421,916 | 310,371,561 |
| 2024-11-08 | 7.58 | 7.62 | 7.28 | 7.5 | +0.13% | 583,690 | 435,665,315 |
| 2024-11-07 | 7.5 | 7.85 | 7.31 | 7.49 | +3.17% | 854,394 | 649,830,246 |
| 2024-11-06 | 7.16 | 7.35 | 6.94 | 7.26 | +1.68% | 567,363 | 407,637,742 |
| 2024-11-05 | 6.88 | 7.2 | 6.86 | 7.14 | +3.33% | 468,702 | 332,680,417 |
| 2024-11-04 | 6.78 | 6.93 | 6.72 | 6.91 | +0.73% | 357,973 | 244,780,434 |
| 2024-11-01 | 7.13 | 7.2 | 6.79 | 6.86 | -4.59% | 634,322 | 440,921,735 |
| 2024-10-31 | 7.14 | 7.32 | 7.05 | 7.19 | +0.98% | 577,535 | 416,016,713 |
| 2024-10-30 | 6.85 | 7.4 | 6.81 | 7.12 | +3.34% | 747,093 | 537,964,239 |
| 2024-10-29 | 6.84 | 7.05 | 6.76 | 6.89 | -0.86% | 621,340 | 427,120,514 |
| 2024-10-28 | 6.56 | 7 | 6.53 | 6.95 | +5.95% | 627,201 | 428,913,382 |
| 2024-10-25 | 6.39 | 6.58 | 6.38 | 6.56 | +2.5% | 457,519 | 298,745,876 |
| 2024-10-24 | 6.26 | 6.58 | 6.22 | 6.4 | +1.59% | 394,341 | 252,915,826 |
| 2024-10-23 | 6.27 | 6.4 | 6.23 | 6.3 | +0.48% | 306,548 | 193,681,042 |
| 2024-10-22 | 6.17 | 6.37 | 6.14 | 6.27 | +1.95% | 308,378 | 192,827,548 |
| 2024-10-21 | 6.2 | 6.27 | 6.11 | 6.15 | -2.54% | 441,039 | 272,524,376 |
| 2024-10-18 | 6.16 | 6.44 | 6.07 | 6.31 | +0.64% | 514,800 | 320,857,625 |
| 2024-10-17 | 6.88 | 6.88 | 6.21 | 6.27 | -8.2% | 730,143 | 472,587,849 |
| 2024-10-16 | 6.3 | 6.88 | 6.27 | 6.83 | +8.07% | 760,181 | 499,706,193 |
| 2024-10-15 | 6.15 | 6.55 | 6.08 | 6.32 | +1.12% | 652,036 | 414,188,817 |
| 2024-10-14 | 6.34 | 6.38 | 6.03 | 6.25 | -1.42% | 779,613 | 482,369,251 |
| 2024-10-11 | 5.76 | 6.34 | 5.72 | 6.34 | +10.07% | 1,056,152 | 658,618,227 |
| 2024-10-10 | 5.86 | 5.98 | 5.62 | 5.76 | -2.54% | 430,683 | 249,210,276 |
| 2024-10-09 | 6.26 | 6.29 | 5.91 | 5.91 | -10.05% | 668,334 | 403,216,069 |
| 2024-10-08 | 7 | 7.05 | 6.23 | 6.57 | +2.5% | 1,112,013 | 741,318,309 |
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：