股票概览
6.38
+2.24%
+0.14
6.24
开盘价
6.41
最高价
6.1
最低价
15,748
成交量
数据更新至: 2025-03-25
技术指标
6.23
MA5 (5日均线)
6.10
MA10 (10日均线)
5.80
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 | 6.24 | 6.41 | 6.1 | 6.38 | +2.24% | 15,748 | 9,888,210 |
| 2025-03-24 | 6.25 | 6.57 | 6.2 | 6.24 | -0.32% | 31,172 | 19,726,188 |
| 2025-03-21 | 6.05 | 6.29 | 6.05 | 6.26 | +2.45% | 17,411 | 10,781,029 |
| 2025-03-20 | 6.06 | 6.23 | 6.06 | 6.11 | -0.97% | 9,416 | 5,789,780 |
| 2025-03-19 | 6.15 | 6.38 | 5.95 | 6.17 | -1.44% | 33,087 | 20,276,458 |
| 2025-03-18 | 6.35 | 6.44 | 6.07 | 6.26 | -1.26% | 43,178 | 26,951,937 |
| 2025-03-17 | 6.28 | 6.34 | 6.16 | 6.34 | +4.97% | 44,689 | 28,138,537 |
| 2025-03-14 | 5.8 | 6.04 | 5.7 | 6.04 | +5.04% | 25,804 | 15,237,340 |
| 2025-03-13 | 5.53 | 5.75 | 5.46 | 5.75 | +4.93% | 42,785 | 24,404,626 |
| 2025-03-12 | 5.45 | 5.58 | 5.4 | 5.48 | +1.29% | 17,029 | 9,349,730 |
| 2025-03-11 | 5.46 | 5.46 | 5.34 | 5.41 | -0.92% | 16,214 | 8,723,010 |
| 2025-03-10 | 5.21 | 5.46 | 5.21 | 5.46 | +5% | 34,047 | 18,469,744 |
| 2025-03-07 | 5.35 | 5.36 | 5.18 | 5.2 | -2.99% | 17,006 | 8,934,640 |
| 2025-03-06 | 5.45 | 5.47 | 5.32 | 5.36 | -2.37% | 19,602 | 10,560,979 |
| 2025-03-05 | 5.47 | 5.54 | 5.4 | 5.49 | 0% | 19,910 | 10,828,865 |
| 2025-03-04 | 5.56 | 5.58 | 5.43 | 5.49 | -1.26% | 16,274 | 8,906,116 |
| 2025-03-03 | 5.65 | 5.7 | 5.55 | 5.56 | -1.77% | 16,705 | 9,392,364 |
| 2025-02-28 | 5.66 | 5.75 | 5.61 | 5.66 | -0.18% | 21,228 | 12,087,573 |
| 2025-02-27 | 5.62 | 5.73 | 5.62 | 5.67 | -0.87% | 15,758 | 8,937,521 |
| 2025-02-26 | 5.61 | 5.72 | 5.55 | 5.72 | +1.96% | 23,223 | 13,029,345 |
| 2025-02-25 | 5.67 | 5.78 | 5.61 | 5.61 | -1.58% | 15,134 | 8,581,066 |
| 2025-02-24 | 5.69 | 5.71 | 5.58 | 5.7 | +0.35% | 17,210 | 9,720,540 |
| 2025-02-21 | 5.66 | 5.69 | 5.54 | 5.68 | +0.18% | 18,254 | 10,237,511 |
| 2025-02-20 | 5.63 | 5.69 | 5.56 | 5.67 | +0.18% | 7,861 | 4,428,320 |
| 2025-02-19 | 5.42 | 5.66 | 5.36 | 5.66 | +3.66% | 12,669 | 6,985,772 |
| 2025-02-18 | 5.45 | 5.72 | 5.23 | 5.46 | 0% | 29,012 | 15,632,464 |
| 2025-02-17 | 5.56 | 5.61 | 5.41 | 5.46 | -2.85% | 18,444 | 10,164,464 |
| 2025-02-14 | 5.61 | 5.67 | 5.55 | 5.62 | +0.18% | 11,690 | 6,543,358 |
| 2025-02-13 | 5.72 | 5.72 | 5.58 | 5.61 | -1.92% | 16,595 | 9,348,552 |
| 2025-02-12 | 5.85 | 5.97 | 5.6 | 5.72 | -2.22% | 24,097 | 13,956,881 |
| 2025-02-11 | 5.77 | 6.08 | 5.77 | 5.85 | +0.17% | 21,794 | 12,974,736 |
| 2025-02-10 | 5.96 | 6.08 | 5.7 | 5.84 | -0.34% | 27,048 | 15,789,498 |
| 2025-02-07 | 5.61 | 5.86 | 5.52 | 5.86 | +5.02% | 16,430 | 9,486,121 |
| 2025-02-06 | 5.5 | 5.58 | 5.43 | 5.58 | +2.2% | 14,969 | 8,241,265 |
| 2025-02-05 | 5.75 | 5.79 | 5.44 | 5.46 | -4.71% | 18,789 | 10,323,959 |
| 2025-01-27 | 5.65 | 5.99 | 5.63 | 5.73 | +0.53% | 23,878 | 13,804,326 |
| 2025-01-24 | 5.43 | 5.7 | 5.38 | 5.7 | +4.97% | 18,783 | 10,486,577 |
| 2025-01-23 | 5.65 | 5.65 | 5.38 | 5.43 | -2.51% | 12,102 | 6,643,481 |
| 2025-01-22 | 5.6 | 5.6 | 5.48 | 5.57 | -1.24% | 9,899 | 5,468,788 |
| 2025-01-21 | 5.7 | 5.7 | 5.52 | 5.64 | -0.7% | 7,716 | 4,321,980 |
| 2025-01-20 | 5.72 | 5.79 | 5.59 | 5.68 | -0.53% | 7,948 | 4,498,602 |
| 2025-01-17 | 5.77 | 5.77 | 5.56 | 5.71 | -1.04% | 16,167 | 9,157,434 |
| 2025-01-16 | 5.75 | 5.77 | 5.62 | 5.77 | +0.7% | 16,181 | 9,221,639 |
| 2025-01-15 | 5.65 | 5.75 | 5.46 | 5.73 | +3.43% | 20,446 | 11,426,716 |
| 2025-01-14 | 5.3 | 5.54 | 5.2 | 5.54 | +4.92% | 20,991 | 11,456,001 |
| 2025-01-13 | 5.05 | 5.35 | 5.05 | 5.28 | +2.52% | 14,097 | 7,355,818 |
| 2025-01-10 | 5.19 | 5.25 | 5.1 | 5.15 | -0.77% | 15,045 | 7,801,322 |
| 2025-01-09 | 5.3 | 5.38 | 5.19 | 5.19 | -4.95% | 25,400 | 13,305,763 |
| 2025-01-08 | 5.37 | 5.53 | 5.3 | 5.46 | +3.61% | 43,754 | 23,927,467 |
| 2025-01-07 | 5.08 | 5.27 | 4.92 | 5.27 | +4.98% | 23,041 | 11,826,095 |
| 2025-01-06 | 5.28 | 5.32 | 5.02 | 5.02 | -4.92% | 18,289 | 9,249,449 |
| 2025-01-03 | 5.17 | 5.34 | 5.02 | 5.28 | +0.19% | 29,772 | 15,419,908 |
| 2025-01-02 | 5.55 | 5.67 | 5.27 | 5.27 | -5.05% | 29,021 | 15,734,177 |
| 2024-12-31 | 5.45 | 5.67 | 5.32 | 5.55 | +1.83% | 22,691 | 12,527,654 |
| 2024-12-30 | 5.65 | 5.65 | 5.4 | 5.45 | -4.05% | 20,066 | 10,859,550 |
| 2024-12-27 | 5.73 | 5.85 | 5.55 | 5.68 | -0.53% | 22,198 | 12,666,740 |
| 2024-12-26 | 5.46 | 5.79 | 5.34 | 5.71 | +1.78% | 36,095 | 20,144,111 |
| 2024-12-25 | 5.61 | 5.8 | 5.61 | 5.61 | -4.92% | 37,101 | 20,941,980 |
| 2024-12-24 | 6.2 | 6.2 | 5.9 | 5.9 | -4.99% | 11,683 | 6,937,366 |
| 2024-12-23 | 6.48 | 6.56 | 6.21 | 6.21 | -5.05% | 52,987 | 33,273,240 |
| 2024-12-20 | 6.27 | 6.54 | 6.27 | 6.54 | +4.98% | 38,857 | 25,164,293 |
| 2024-12-19 | 6.2 | 6.35 | 6.03 | 6.23 | +0.48% | 31,065 | 19,220,596 |
| 2024-12-18 | 6.13 | 6.3 | 6.02 | 6.2 | -1.74% | 42,122 | 26,030,513 |
| 2024-12-17 | 6.64 | 6.71 | 6.31 | 6.31 | -4.97% | 52,943 | 33,999,209 |
| 2024-12-16 | 6.52 | 6.71 | 6.4 | 6.64 | +3.91% | 51,102 | 33,916,602 |
| 2024-12-13 | 6.26 | 6.39 | 6.13 | 6.39 | +4.93% | 46,621 | 29,519,794 |
| 2024-12-12 | 5.87 | 6.09 | 5.87 | 6.09 | +5% | 25,048 | 15,145,955 |
| 2024-12-11 | 5.54 | 5.8 | 5.52 | 5.8 | +4.69% | 33,255 | 19,007,892 |
| 2024-12-10 | 5.75 | 5.82 | 5.54 | 5.54 | -4.97% | 64,477 | 36,304,434 |
| 2024-12-09 | 5.71 | 5.86 | 5.5 | 5.83 | +4.48% | 52,597 | 30,522,480 |
| 2024-12-06 | 5.48 | 5.85 | 5.42 | 5.58 | 0% | 49,682 | 27,838,194 |
| 2024-12-05 | 5.45 | 5.58 | 5.4 | 5.58 | +5.08% | 73,879 | 40,949,056 |
| 2024-12-04 | 5.06 | 5.31 | 5 | 5.31 | +4.94% | 23,747 | 12,442,885 |
| 2024-12-03 | 4.99 | 5.06 | 4.85 | 5.06 | +1.2% | 21,523 | 10,659,057 |
| 2024-12-02 | 5.05 | 5.15 | 4.98 | 5 | -1.19% | 35,291 | 17,842,240 |
| 2024-11-29 | 5.2 | 5.2 | 5 | 5.06 | -1.75% | 26,051 | 13,211,006 |
| 2024-11-28 | 5.07 | 5.33 | 5.03 | 5.15 | -0.19% | 34,049 | 17,650,297 |
| 2024-11-27 | 5.13 | 5.27 | 5 | 5.16 | +2.38% | 46,699 | 23,905,259 |
| 2024-11-26 | 4.75 | 5.04 | 4.75 | 5.04 | +5% | 34,617 | 17,283,059 |
| 2024-11-25 | 4.66 | 4.95 | 4.64 | 4.8 | 0% | 23,709 | 11,219,294 |
| 2024-11-22 | 4.88 | 4.98 | 4.66 | 4.8 | -2.24% | 39,097 | 18,733,536 |
| 2024-11-21 | 4.98 | 5.07 | 4.76 | 4.91 | +1.66% | 80,016 | 39,880,689 |
| 2024-11-20 | 4.47 | 4.83 | 4.47 | 4.83 | +5% | 39,124 | 18,565,560 |
| 2024-11-19 | 4.6 | 4.6 | 4.6 | 4.6 | -4.96% | 9,012 | 4,145,520 |
| 2024-11-18 | 5.34 | 5.34 | 4.84 | 4.84 | -4.91% | 25,899 | 13,026,479 |
| 2024-11-15 | 5.09 | 5.09 | 5.09 | 5.09 | +4.95% | 6,558 | 3,338,022 |
| 2024-11-14 | 4.85 | 4.85 | 4.85 | 4.85 | +4.98% | 4,606 | 2,233,929 |
| 2024-11-13 | 4.54 | 4.62 | 4.46 | 4.62 | +5% | 23,005 | 10,555,627 |
| 2024-11-12 | 4.32 | 4.4 | 4.24 | 4.4 | +5.01% | 43,606 | 19,009,637 |
| 2024-11-11 | 4 | 4.19 | 3.99 | 4.19 | +5.01% | 31,885 | 13,135,011 |
| 2024-11-08 | 4.1 | 4.1 | 3.95 | 3.99 | -1.48% | 41,718 | 16,678,769 |
| 2024-11-07 | 4.01 | 4.13 | 3.97 | 4.05 | +1% | 39,391 | 15,975,885 |
| 2024-11-06 | 4.04 | 4.13 | 3.96 | 4.01 | -0.74% | 49,291 | 19,890,133 |
| 2024-11-05 | 4.08 | 4.08 | 3.9 | 4.04 | +0.25% | 46,264 | 18,586,993 |
| 2024-11-04 | 3.93 | 4.06 | 3.87 | 4.03 | -0.25% | 35,602 | 14,160,853 |
| 2024-11-01 | 4.3 | 4.32 | 4.04 | 4.04 | -4.94% | 67,315 | 27,846,172 |
| 2024-10-31 | 4.69 | 4.69 | 4.25 | 4.25 | -4.92% | 130,089 | 57,579,928 |
| 2024-10-30 | 4.47 | 4.47 | 4.47 | 4.47 | +4.93% | 5,488 | 2,453,208 |
| 2024-10-29 | 4.2 | 4.26 | 4.2 | 4.26 | +4.93% | 26,634 | 11,308,083 |
| 2024-10-28 | 3.88 | 4.06 | 3.88 | 4.06 | +4.91% | 26,459 | 10,662,619 |
| 2024-10-25 | 3.7 | 3.87 | 3.6 | 3.87 | +4.88% | 50,047 | 18,522,607 |
| 2024-10-24 | 3.52 | 3.81 | 3.52 | 3.69 | +0.27% | 51,364 | 19,069,042 |
| 2024-10-23 | 3.59 | 3.72 | 3.55 | 3.68 | +3.95% | 67,841 | 24,720,679 |
| 2024-10-22 | 3.37 | 3.54 | 3.32 | 3.54 | +5.04% | 56,581 | 19,572,168 |
| 2024-10-21 | 3.25 | 3.41 | 3.2 | 3.37 | +3.69% | 54,262 | 18,096,066 |
| 2024-10-18 | 3.17 | 3.25 | 3.13 | 3.25 | +1.88% | 33,786 | 10,750,764 |
| 2024-10-17 | 3.26 | 3.32 | 3.15 | 3.19 | -2.45% | 33,751 | 10,876,519 |
| 2024-10-16 | 3.21 | 3.35 | 3.17 | 3.27 | +1.87% | 45,319 | 14,781,485 |
| 2024-10-15 | 3.04 | 3.21 | 3.04 | 3.21 | +4.9% | 57,817 | 18,359,802 |
| 2024-10-14 | 2.96 | 3.1 | 2.96 | 3.06 | +2% | 21,670 | 6,592,105 |
| 2024-10-11 | 3.02 | 3.12 | 2.97 | 3 | 0% | 26,667 | 8,170,422 |
| 2024-10-10 | 2.91 | 3.06 | 2.91 | 3 | -0.66% | 27,945 | 8,366,147 |
| 2024-10-09 | 3.13 | 3.15 | 3.02 | 3.02 | -5.03% | 30,249 | 9,270,412 |
| 2024-10-08 | 3.32 | 3.33 | 3.11 | 3.18 | +0.32% | 90,266 | 29,048,199 |
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：