股票概览
6.04
+0.17%
+0.01
6.03
开盘价
6.06
最高价
5.94
最低价
39,903
成交量
数据更新至: 2025-03-25
技术指标
6.11
MA5 (5日均线)
6.07
MA10 (10日均线)
6.01
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 | 6.03 | 6.06 | 5.94 | 6.04 | +0.17% | 39,903 | 23,941,032 |
| 2025-03-24 | 6.11 | 6.15 | 5.89 | 6.03 | -1.95% | 74,997 | 45,065,172 |
| 2025-03-21 | 6.17 | 6.21 | 6.09 | 6.15 | -0.49% | 56,121 | 34,509,233 |
| 2025-03-20 | 6.16 | 6.21 | 6.1 | 6.18 | +0.49% | 48,787 | 30,038,816 |
| 2025-03-19 | 6.13 | 6.17 | 6.09 | 6.15 | +0.65% | 61,701 | 37,871,810 |
| 2025-03-18 | 6.08 | 6.14 | 6.07 | 6.11 | +0.16% | 42,862 | 26,163,881 |
| 2025-03-17 | 6.08 | 6.13 | 6.05 | 6.1 | +0.83% | 55,542 | 33,833,558 |
| 2025-03-14 | 5.93 | 6.07 | 5.92 | 6.05 | +1.85% | 70,866 | 42,511,576 |
| 2025-03-13 | 5.97 | 6 | 5.85 | 5.94 | -0.83% | 49,231 | 29,111,799 |
| 2025-03-12 | 5.98 | 6.03 | 5.96 | 5.99 | 0% | 45,408 | 27,209,853 |
| 2025-03-11 | 5.88 | 5.99 | 5.83 | 5.99 | +1.18% | 49,232 | 29,128,003 |
| 2025-03-10 | 5.89 | 5.97 | 5.88 | 5.92 | +0.51% | 46,939 | 27,798,723 |
| 2025-03-07 | 5.95 | 5.95 | 5.86 | 5.89 | -1.01% | 45,085 | 26,622,727 |
| 2025-03-06 | 5.9 | 5.96 | 5.86 | 5.95 | +1.02% | 45,978 | 27,250,489 |
| 2025-03-05 | 5.94 | 5.95 | 5.81 | 5.89 | -1.01% | 47,220 | 27,679,268 |
| 2025-03-04 | 5.9 | 5.95 | 5.85 | 5.95 | +0.85% | 35,940 | 21,254,206 |
| 2025-03-03 | 5.94 | 6.03 | 5.86 | 5.9 | -0.17% | 61,441 | 36,552,388 |
| 2025-02-28 | 6.03 | 6.04 | 5.89 | 5.91 | -1.83% | 64,353 | 38,314,718 |
| 2025-02-27 | 6.06 | 6.1 | 5.89 | 6.02 | -0.5% | 68,004 | 40,753,499 |
| 2025-02-26 | 5.95 | 6.12 | 5.95 | 6.05 | +1.51% | 87,041 | 52,760,266 |
| 2025-02-25 | 6.06 | 6.06 | 5.93 | 5.96 | -1.97% | 66,288 | 39,632,952 |
| 2025-02-24 | 6.01 | 6.15 | 5.94 | 6.08 | +0.66% | 102,108 | 61,806,261 |
| 2025-02-21 | 5.89 | 6.25 | 5.89 | 6.04 | +1.34% | 163,474 | 99,636,809 |
| 2025-02-20 | 5.78 | 6.1 | 5.78 | 5.96 | +2.94% | 105,025 | 62,322,947 |
| 2025-02-19 | 5.74 | 5.8 | 5.7 | 5.79 | +0.87% | 41,477 | 23,932,360 |
| 2025-02-18 | 5.87 | 5.89 | 5.71 | 5.74 | -2.38% | 55,156 | 31,967,007 |
| 2025-02-17 | 5.84 | 5.92 | 5.79 | 5.88 | +1.55% | 53,497 | 31,343,191 |
| 2025-02-14 | 5.84 | 5.86 | 5.76 | 5.79 | -0.86% | 39,638 | 22,982,906 |
| 2025-02-13 | 5.91 | 5.93 | 5.82 | 5.84 | -1.18% | 40,752 | 23,882,326 |
| 2025-02-12 | 5.9 | 5.93 | 5.84 | 5.91 | 0% | 36,123 | 21,261,852 |
| 2025-02-11 | 5.95 | 5.98 | 5.86 | 5.91 | -0.51% | 43,132 | 25,493,304 |
| 2025-02-10 | 5.86 | 5.95 | 5.84 | 5.94 | +1.37% | 68,745 | 40,651,331 |
| 2025-02-07 | 5.86 | 5.96 | 5.8 | 5.86 | 0% | 74,221 | 43,605,755 |
| 2025-02-06 | 5.85 | 5.87 | 5.77 | 5.86 | +0.86% | 53,863 | 31,418,243 |
| 2025-02-05 | 5.85 | 5.87 | 5.78 | 5.81 | -0.34% | 41,318 | 24,047,852 |
| 2025-01-27 | 5.73 | 5.93 | 5.72 | 5.83 | +2.46% | 66,779 | 39,085,334 |
| 2025-01-24 | 5.72 | 5.73 | 5.63 | 5.69 | +0.35% | 47,568 | 26,985,677 |
| 2025-01-23 | 5.71 | 5.79 | 5.67 | 5.67 | 0% | 42,604 | 24,434,028 |
| 2025-01-22 | 5.74 | 5.74 | 5.64 | 5.67 | -1.05% | 31,419 | 17,860,158 |
| 2025-01-21 | 5.78 | 5.82 | 5.67 | 5.73 | -0.69% | 39,786 | 22,837,163 |
| 2025-01-20 | 5.64 | 5.82 | 5.58 | 5.77 | +2.3% | 52,454 | 30,088,250 |
| 2025-01-17 | 5.66 | 5.66 | 5.59 | 5.64 | -0.35% | 24,840 | 14,002,611 |
| 2025-01-16 | 5.62 | 5.7 | 5.61 | 5.66 | +0.89% | 38,120 | 21,564,625 |
| 2025-01-15 | 5.59 | 5.63 | 5.53 | 5.61 | +0.54% | 43,536 | 24,314,419 |
| 2025-01-14 | 5.32 | 5.58 | 5.32 | 5.58 | +3.91% | 59,226 | 32,613,619 |
| 2025-01-13 | 5.29 | 5.38 | 5.13 | 5.37 | +1.51% | 38,604 | 20,451,323 |
| 2025-01-10 | 5.51 | 5.51 | 5.28 | 5.29 | -3.47% | 50,293 | 26,967,098 |
| 2025-01-09 | 5.46 | 5.51 | 5.39 | 5.48 | +0.18% | 35,672 | 19,565,175 |
| 2025-01-08 | 5.52 | 5.52 | 5.32 | 5.47 | -0.73% | 45,809 | 24,849,251 |
| 2025-01-07 | 5.43 | 5.51 | 5.34 | 5.51 | +1.85% | 45,260 | 24,577,789 |
| 2025-01-06 | 5.44 | 5.48 | 5.2 | 5.41 | -0.18% | 67,938 | 36,418,194 |
| 2025-01-03 | 5.72 | 5.77 | 5.4 | 5.42 | -5.24% | 83,296 | 46,131,562 |
| 2025-01-02 | 5.67 | 5.86 | 5.65 | 5.72 | +0.88% | 88,359 | 50,712,036 |
| 2024-12-31 | 5.74 | 5.82 | 5.65 | 5.67 | -1.22% | 53,882 | 30,903,557 |
| 2024-12-30 | 5.79 | 5.8 | 5.66 | 5.74 | -0.86% | 51,168 | 29,324,338 |
| 2024-12-27 | 5.68 | 5.85 | 5.66 | 5.79 | +1.94% | 49,765 | 28,814,966 |
| 2024-12-26 | 5.64 | 5.79 | 5.6 | 5.68 | +0.71% | 51,612 | 29,427,355 |
| 2024-12-25 | 5.75 | 5.81 | 5.56 | 5.64 | -2.59% | 71,708 | 40,599,905 |
| 2024-12-24 | 5.76 | 5.82 | 5.67 | 5.79 | +1.58% | 77,033 | 44,237,487 |
| 2024-12-23 | 6.06 | 6.06 | 5.68 | 5.7 | -5.63% | 113,501 | 65,703,208 |
| 2024-12-20 | 5.95 | 6.12 | 5.92 | 6.04 | +1.68% | 59,657 | 36,066,510 |
| 2024-12-19 | 5.93 | 5.99 | 5.82 | 5.94 | -0.83% | 58,485 | 34,510,236 |
| 2024-12-18 | 6.05 | 6.11 | 5.87 | 5.99 | -0.33% | 77,370 | 46,465,292 |
| 2024-12-17 | 6.4 | 6.43 | 5.98 | 6.01 | -6.82% | 126,776 | 77,872,914 |
| 2024-12-16 | 6.45 | 6.58 | 6.33 | 6.45 | +0.16% | 115,197 | 74,289,341 |
| 2024-12-13 | 6.43 | 6.53 | 6.38 | 6.44 | -0.46% | 96,111 | 61,989,411 |
| 2024-12-12 | 6.32 | 6.47 | 6.31 | 6.47 | +2.54% | 92,467 | 59,119,110 |
| 2024-12-11 | 6.2 | 6.31 | 6.19 | 6.31 | +1.94% | 64,823 | 40,653,915 |
| 2024-12-10 | 6.48 | 6.5 | 6.18 | 6.19 | -1.9% | 115,704 | 72,789,125 |
| 2024-12-09 | 6.3 | 6.37 | 6.21 | 6.31 | +0.48% | 87,487 | 55,059,284 |
| 2024-12-06 | 6.12 | 6.37 | 6.1 | 6.28 | +2.78% | 119,153 | 74,504,054 |
| 2024-12-05 | 6.05 | 6.14 | 6.05 | 6.11 | 0% | 50,752 | 30,950,835 |
| 2024-12-04 | 6.21 | 6.25 | 6.05 | 6.11 | -1.45% | 95,481 | 58,781,173 |
| 2024-12-03 | 6.15 | 6.24 | 6.1 | 6.2 | +0.81% | 82,172 | 50,756,520 |
| 2024-12-02 | 5.99 | 6.18 | 5.99 | 6.15 | +2.33% | 91,763 | 55,985,987 |
| 2024-11-29 | 6.04 | 6.05 | 5.95 | 6.01 | +0.67% | 80,287 | 48,211,518 |
| 2024-11-28 | 5.91 | 6.02 | 5.88 | 5.97 | +0.84% | 77,661 | 46,369,937 |
| 2024-11-27 | 5.93 | 5.96 | 5.75 | 5.92 | -0.5% | 80,540 | 46,891,169 |
| 2024-11-26 | 5.98 | 6.13 | 5.9 | 5.95 | -0.83% | 93,449 | 55,985,784 |
| 2024-11-25 | 5.89 | 6.02 | 5.83 | 6 | +3.81% | 137,506 | 82,028,154 |
| 2024-11-22 | 5.85 | 5.91 | 5.77 | 5.78 | -1.53% | 74,909 | 43,904,098 |
| 2024-11-21 | 5.83 | 5.89 | 5.8 | 5.87 | +0.69% | 58,563 | 34,260,522 |
| 2024-11-20 | 5.66 | 5.88 | 5.66 | 5.83 | +2.64% | 76,747 | 44,581,184 |
| 2024-11-19 | 5.61 | 5.68 | 5.53 | 5.68 | +1.43% | 63,097 | 35,448,522 |
| 2024-11-18 | 5.65 | 5.75 | 5.54 | 5.6 | -0.71% | 85,517 | 48,364,245 |
| 2024-11-15 | 5.77 | 5.84 | 5.64 | 5.64 | -2.08% | 71,724 | 41,250,429 |
| 2024-11-14 | 5.93 | 5.95 | 5.76 | 5.76 | -3.19% | 70,616 | 41,311,270 |
| 2024-11-13 | 5.89 | 6.08 | 5.81 | 5.95 | +0.51% | 102,570 | 60,852,447 |
| 2024-11-12 | 5.99 | 6.04 | 5.85 | 5.92 | -0.67% | 119,207 | 71,071,954 |
| 2024-11-11 | 5.97 | 6.04 | 5.83 | 5.96 | -0.33% | 100,869 | 59,660,152 |
| 2024-11-08 | 6.18 | 6.18 | 5.86 | 5.98 | +0.17% | 138,523 | 82,889,693 |
| 2024-11-07 | 5.77 | 6.02 | 5.73 | 5.97 | +3.47% | 145,295 | 85,875,683 |
| 2024-11-06 | 5.81 | 5.85 | 5.72 | 5.77 | -0.86% | 131,364 | 75,997,144 |
| 2024-11-05 | 5.77 | 5.84 | 5.74 | 5.82 | +0.69% | 141,366 | 81,935,379 |
| 2024-11-04 | 5.85 | 5.88 | 5.67 | 5.78 | -0.17% | 106,231 | 60,903,671 |
| 2024-11-01 | 6.12 | 6.14 | 5.77 | 5.79 | -5.85% | 192,174 | 113,266,441 |
| 2024-10-31 | 6.02 | 6.26 | 6.02 | 6.15 | +0.49% | 206,161 | 126,656,104 |
| 2024-10-30 | 6.07 | 6.29 | 6.03 | 6.12 | +0.99% | 219,169 | 134,381,952 |
| 2024-10-29 | 6.3 | 6.37 | 6.02 | 6.06 | -3.96% | 400,707 | 246,663,289 |
| 2024-10-28 | 5.81 | 6.33 | 5.7 | 6.31 | +9.74% | 510,209 | 314,933,353 |
| 2024-10-25 | 5.58 | 5.83 | 5.52 | 5.75 | +4.93% | 269,244 | 154,032,638 |
| 2024-10-24 | 5.4 | 5.68 | 5.33 | 5.48 | +1.29% | 114,813 | 62,733,619 |
| 2024-10-23 | 5.33 | 5.42 | 5.3 | 5.41 | +1.5% | 99,077 | 53,257,385 |
| 2024-10-22 | 5.22 | 5.33 | 5.22 | 5.33 | +1.52% | 69,118 | 36,541,994 |
| 2024-10-21 | 5.27 | 5.3 | 5.19 | 5.25 | -0.38% | 78,124 | 40,991,685 |
| 2024-10-18 | 5.13 | 5.33 | 5.06 | 5.27 | +1.54% | 108,552 | 56,248,640 |
| 2024-10-17 | 5.18 | 5.47 | 5.17 | 5.19 | +0.78% | 107,325 | 56,715,170 |
| 2024-10-16 | 5.08 | 5.18 | 5.03 | 5.15 | +0.19% | 50,160 | 25,786,864 |
| 2024-10-15 | 5.19 | 5.22 | 5.13 | 5.14 | -1.15% | 55,372 | 28,664,152 |
| 2024-10-14 | 5.17 | 5.25 | 5.14 | 5.2 | +1.17% | 76,830 | 39,942,222 |
| 2024-10-11 | 5.2 | 5.26 | 5.1 | 5.14 | -0.77% | 79,879 | 41,365,084 |
| 2024-10-10 | 5.17 | 5.32 | 5.13 | 5.18 | +0.39% | 84,887 | 44,302,764 |
| 2024-10-09 | 5.4 | 5.4 | 5.14 | 5.16 | -7.03% | 132,921 | 70,248,592 |
| 2024-10-08 | 5.91 | 5.91 | 5.38 | 5.55 | +3.16% | 193,141 | 107,917,245 |
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：