股票概览
6.03
+1.01%
+0.06
5.99
开盘价
6.05
最高价
5.83
最低价
55,892
成交量
数据更新至: 2025-03-25
技术指标
6.18
MA5 (5日均线)
6.18
MA10 (10日均线)
5.99
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 | 5.99 | 6.05 | 5.83 | 6.03 | +1.01% | 55,892 | 33,287,043 |
| 2025-03-24 | 6.24 | 6.28 | 5.83 | 5.97 | -4.63% | 117,901 | 70,710,792 |
| 2025-03-21 | 6.4 | 6.4 | 6.2 | 6.26 | -2.8% | 80,622 | 50,549,890 |
| 2025-03-20 | 6.2 | 6.54 | 6.14 | 6.44 | +3.7% | 125,718 | 80,053,835 |
| 2025-03-19 | 6.22 | 6.27 | 6.16 | 6.21 | +0.32% | 44,921 | 27,912,591 |
| 2025-03-18 | 6.2 | 6.29 | 6.11 | 6.19 | 0% | 79,846 | 49,257,543 |
| 2025-03-17 | 6.27 | 6.28 | 6.15 | 6.19 | -0.8% | 68,314 | 42,415,394 |
| 2025-03-14 | 6.16 | 6.29 | 6.13 | 6.24 | +0.81% | 80,113 | 49,607,196 |
| 2025-03-13 | 6.1 | 6.26 | 6.02 | 6.19 | +1.48% | 110,617 | 67,702,897 |
| 2025-03-12 | 6.22 | 6.34 | 6.07 | 6.1 | -1.45% | 110,206 | 67,594,316 |
| 2025-03-11 | 6.01 | 6.39 | 6 | 6.19 | +1.81% | 181,786 | 112,855,295 |
| 2025-03-10 | 5.97 | 6.2 | 5.9 | 6.08 | +1.84% | 124,171 | 74,865,160 |
| 2025-03-07 | 5.87 | 6.09 | 5.87 | 5.97 | +1.02% | 141,717 | 84,979,176 |
| 2025-03-06 | 5.67 | 6.08 | 5.64 | 5.91 | +4.23% | 155,513 | 91,442,569 |
| 2025-03-05 | 5.67 | 5.71 | 5.58 | 5.67 | 0% | 45,873 | 25,852,796 |
| 2025-03-04 | 5.57 | 5.69 | 5.55 | 5.67 | +1.07% | 53,101 | 30,042,456 |
| 2025-03-03 | 5.6 | 5.68 | 5.55 | 5.61 | +0.9% | 54,817 | 30,861,535 |
| 2025-02-28 | 5.66 | 5.67 | 5.54 | 5.56 | -1.94% | 36,699 | 20,551,656 |
| 2025-02-27 | 5.59 | 5.67 | 5.52 | 5.67 | +1.07% | 46,654 | 26,127,335 |
| 2025-02-26 | 5.52 | 5.65 | 5.48 | 5.61 | +2.19% | 50,518 | 28,274,600 |
| 2025-02-25 | 5.51 | 5.6 | 5.47 | 5.49 | -1.61% | 42,626 | 23,593,660 |
| 2025-02-24 | 5.54 | 5.67 | 5.54 | 5.58 | 0% | 52,807 | 29,535,891 |
| 2025-02-21 | 5.66 | 5.67 | 5.53 | 5.58 | -1.41% | 37,021 | 20,625,411 |
| 2025-02-20 | 5.59 | 5.66 | 5.55 | 5.66 | +0.89% | 33,295 | 18,660,045 |
| 2025-02-19 | 5.53 | 5.73 | 5.48 | 5.61 | +2.37% | 49,418 | 27,687,712 |
| 2025-02-18 | 5.65 | 5.68 | 5.47 | 5.48 | -3.18% | 42,424 | 23,628,354 |
| 2025-02-17 | 5.54 | 5.66 | 5.51 | 5.66 | +1.8% | 51,759 | 28,951,001 |
| 2025-02-14 | 5.55 | 5.62 | 5.52 | 5.56 | +0.18% | 34,424 | 19,139,911 |
| 2025-02-13 | 5.66 | 5.68 | 5.54 | 5.55 | -2.12% | 43,881 | 24,544,131 |
| 2025-02-12 | 5.71 | 5.8 | 5.62 | 5.67 | 0% | 55,427 | 31,575,216 |
| 2025-02-11 | 5.72 | 5.76 | 5.63 | 5.67 | -0.35% | 43,830 | 24,925,266 |
| 2025-02-10 | 5.7 | 5.71 | 5.62 | 5.69 | +1.43% | 49,443 | 28,046,888 |
| 2025-02-07 | 5.61 | 5.66 | 5.55 | 5.61 | +0.54% | 47,789 | 26,828,170 |
| 2025-02-06 | 5.53 | 5.59 | 5.51 | 5.58 | +0.18% | 49,651 | 27,545,649 |
| 2025-02-05 | 5.62 | 5.66 | 5.51 | 5.57 | -0.89% | 53,623 | 29,877,206 |
| 2025-01-27 | 5.59 | 5.76 | 5.56 | 5.62 | +0.54% | 80,350 | 45,344,562 |
| 2025-01-24 | 5.52 | 5.6 | 5.46 | 5.59 | +1.27% | 42,605 | 23,575,356 |
| 2025-01-23 | 5.48 | 5.58 | 5.41 | 5.52 | +1.85% | 50,059 | 27,656,630 |
| 2025-01-22 | 5.49 | 5.52 | 5.37 | 5.42 | -1.28% | 41,559 | 22,573,221 |
| 2025-01-21 | 5.6 | 5.66 | 5.46 | 5.49 | -1.96% | 38,851 | 21,454,011 |
| 2025-01-20 | 5.4 | 5.63 | 5.37 | 5.6 | +3.7% | 54,897 | 30,371,807 |
| 2025-01-17 | 5.49 | 5.58 | 5.37 | 5.4 | -2.7% | 50,518 | 27,371,549 |
| 2025-01-16 | 5.45 | 5.75 | 5.45 | 5.55 | +2.02% | 76,702 | 42,799,218 |
| 2025-01-15 | 5.33 | 5.46 | 5.26 | 5.44 | +2.06% | 47,333 | 25,531,571 |
| 2025-01-14 | 5.07 | 5.34 | 5.07 | 5.33 | +5.34% | 44,342 | 23,238,178 |
| 2025-01-13 | 4.95 | 5.1 | 4.84 | 5.06 | +1.4% | 33,498 | 16,754,609 |
| 2025-01-10 | 5.21 | 5.21 | 4.99 | 4.99 | -3.11% | 29,524 | 15,054,912 |
| 2025-01-09 | 5.2 | 5.24 | 5.13 | 5.15 | -0.58% | 31,773 | 16,455,790 |
| 2025-01-08 | 5.18 | 5.23 | 5.05 | 5.18 | 0% | 39,091 | 20,129,009 |
| 2025-01-07 | 5.04 | 5.19 | 5.01 | 5.18 | +2.78% | 39,359 | 20,042,516 |
| 2025-01-06 | 5 | 5.06 | 4.53 | 5.04 | +0.2% | 50,907 | 25,161,893 |
| 2025-01-03 | 5.3 | 5.31 | 5 | 5.03 | -4.55% | 47,151 | 24,101,924 |
| 2025-01-02 | 5.23 | 5.42 | 5.2 | 5.27 | +0.76% | 55,582 | 29,598,691 |
| 2024-12-31 | 5.28 | 5.41 | 5.22 | 5.23 | -0.95% | 39,405 | 20,900,462 |
| 2024-12-30 | 5.37 | 5.42 | 5.2 | 5.28 | -2.22% | 43,385 | 22,935,802 |
| 2024-12-27 | 5.28 | 5.46 | 5.24 | 5.4 | +2.66% | 37,473 | 20,198,810 |
| 2024-12-26 | 5.22 | 5.33 | 5.2 | 5.26 | +0.57% | 33,867 | 17,894,761 |
| 2024-12-25 | 5.36 | 5.38 | 5.12 | 5.23 | -2.43% | 51,063 | 26,650,419 |
| 2024-12-24 | 5.45 | 5.55 | 5.27 | 5.36 | -2.01% | 61,075 | 32,780,989 |
| 2024-12-23 | 5.84 | 5.92 | 5.38 | 5.47 | -7.13% | 77,677 | 43,243,637 |
| 2024-12-20 | 5.83 | 5.91 | 5.82 | 5.89 | +1.03% | 37,940 | 22,265,172 |
| 2024-12-19 | 5.83 | 5.86 | 5.7 | 5.83 | -0.17% | 47,048 | 27,237,312 |
| 2024-12-18 | 5.84 | 5.94 | 5.75 | 5.84 | -0.68% | 56,384 | 33,067,968 |
| 2024-12-17 | 6.16 | 6.16 | 5.72 | 5.88 | -3.92% | 101,937 | 60,143,147 |
| 2024-12-16 | 6.09 | 6.17 | 6.05 | 6.12 | +1.16% | 51,315 | 31,402,335 |
| 2024-12-13 | 6.13 | 6.2 | 6.05 | 6.05 | -1.63% | 51,770 | 31,691,994 |
| 2024-12-12 | 5.94 | 6.16 | 5.94 | 6.15 | +3.19% | 67,624 | 40,961,126 |
| 2024-12-11 | 5.98 | 6.01 | 5.92 | 5.96 | +0.34% | 49,960 | 29,747,975 |
| 2024-12-10 | 6.15 | 6.17 | 5.92 | 5.94 | -1% | 59,618 | 35,672,947 |
| 2024-12-09 | 5.99 | 6.02 | 5.9 | 6 | +0.84% | 47,578 | 28,420,547 |
| 2024-12-06 | 5.84 | 5.99 | 5.77 | 5.95 | +2.23% | 58,108 | 34,271,938 |
| 2024-12-05 | 5.8 | 5.85 | 5.77 | 5.82 | +0.34% | 36,122 | 20,958,891 |
| 2024-12-04 | 5.92 | 5.97 | 5.75 | 5.8 | -1.69% | 54,258 | 31,774,634 |
| 2024-12-03 | 5.9 | 5.95 | 5.84 | 5.9 | 0% | 55,560 | 32,725,159 |
| 2024-12-02 | 5.92 | 6.01 | 5.82 | 5.9 | +0.68% | 94,929 | 55,954,329 |
| 2024-11-29 | 5.69 | 5.87 | 5.64 | 5.86 | +2.81% | 76,048 | 44,000,277 |
| 2024-11-28 | 5.63 | 5.74 | 5.62 | 5.7 | -0.7% | 53,635 | 30,494,312 |
| 2024-11-27 | 5.72 | 5.75 | 5.53 | 5.74 | -0.86% | 74,973 | 42,242,079 |
| 2024-11-26 | 5.7 | 5.96 | 5.68 | 5.79 | +1.58% | 104,719 | 60,832,676 |
| 2024-11-25 | 5.47 | 5.7 | 5.46 | 5.7 | +3.83% | 79,419 | 44,703,191 |
| 2024-11-22 | 5.59 | 5.63 | 5.48 | 5.49 | -1.79% | 50,391 | 27,978,295 |
| 2024-11-21 | 5.48 | 5.59 | 5.48 | 5.59 | +1.27% | 41,084 | 22,813,035 |
| 2024-11-20 | 5.37 | 5.55 | 5.37 | 5.52 | +2.79% | 54,067 | 29,625,926 |
| 2024-11-19 | 5.32 | 5.37 | 5.25 | 5.37 | +1.13% | 35,281 | 18,789,896 |
| 2024-11-18 | 5.44 | 5.48 | 5.26 | 5.31 | -1.48% | 52,036 | 27,892,706 |
| 2024-11-15 | 5.42 | 5.5 | 5.34 | 5.39 | -0.19% | 50,822 | 27,598,273 |
| 2024-11-14 | 5.48 | 5.57 | 5.38 | 5.4 | -2.35% | 43,946 | 23,954,670 |
| 2024-11-13 | 5.52 | 5.6 | 5.4 | 5.53 | -0.54% | 58,612 | 32,114,821 |
| 2024-11-12 | 5.54 | 5.68 | 5.5 | 5.56 | +0.36% | 68,550 | 38,363,748 |
| 2024-11-11 | 5.52 | 5.54 | 5.43 | 5.54 | +0.18% | 49,584 | 27,291,896 |
| 2024-11-08 | 5.62 | 5.64 | 5.44 | 5.53 | -1.07% | 66,952 | 36,870,530 |
| 2024-11-07 | 5.45 | 5.6 | 5.38 | 5.59 | +2.76% | 59,240 | 32,674,189 |
| 2024-11-06 | 5.45 | 5.47 | 5.35 | 5.44 | +0.37% | 51,114 | 27,695,503 |
| 2024-11-05 | 5.4 | 5.43 | 5.34 | 5.42 | +1.31% | 54,404 | 29,311,651 |
| 2024-11-04 | 5.24 | 5.38 | 5.21 | 5.35 | +2.1% | 48,619 | 25,853,180 |
| 2024-11-01 | 5.35 | 5.4 | 5.2 | 5.24 | -2.78% | 72,371 | 38,344,226 |
| 2024-10-31 | 5.32 | 5.42 | 5.32 | 5.39 | +0.56% | 63,859 | 34,340,129 |
| 2024-10-30 | 5.28 | 5.39 | 5.27 | 5.36 | +0.56% | 53,982 | 28,714,942 |
| 2024-10-29 | 5.46 | 5.56 | 5.3 | 5.33 | -2.56% | 72,757 | 39,089,697 |
| 2024-10-28 | 5.24 | 5.49 | 5.24 | 5.47 | +3.99% | 74,337 | 40,244,560 |
| 2024-10-25 | 5.12 | 5.28 | 5.12 | 5.26 | +2.73% | 47,326 | 24,738,439 |
| 2024-10-24 | 5.05 | 5.14 | 5.05 | 5.12 | +0.79% | 39,013 | 19,916,106 |
| 2024-10-23 | 5.1 | 5.11 | 5.03 | 5.08 | +0.59% | 41,642 | 21,130,489 |
| 2024-10-22 | 4.98 | 5.06 | 4.96 | 5.05 | +1.2% | 45,837 | 22,986,975 |
| 2024-10-21 | 5.04 | 5.04 | 4.93 | 4.99 | -0.2% | 47,211 | 23,481,292 |
| 2024-10-18 | 4.9 | 5.05 | 4.89 | 5 | +1.21% | 44,590 | 22,154,454 |
| 2024-10-17 | 4.98 | 5.04 | 4.88 | 4.94 | -1% | 37,944 | 18,836,764 |
| 2024-10-16 | 4.89 | 5.01 | 4.86 | 4.99 | +1.42% | 40,903 | 20,313,276 |
| 2024-10-15 | 4.99 | 5.01 | 4.9 | 4.92 | -1.6% | 48,443 | 24,059,764 |
| 2024-10-14 | 4.96 | 5.04 | 4.9 | 5 | +0.81% | 55,702 | 27,718,778 |
| 2024-10-11 | 5.07 | 5.12 | 4.92 | 4.96 | -2.55% | 57,613 | 28,860,576 |
| 2024-10-10 | 5.07 | 5.15 | 4.97 | 5.09 | +1.8% | 63,272 | 32,157,972 |
| 2024-10-09 | 5.25 | 5.31 | 4.96 | 5 | -6.72% | 114,965 | 59,030,408 |
| 2024-10-08 | 5.79 | 5.79 | 5.15 | 5.36 | +1.52% | 177,713 | 96,190,700 |
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：