股票概览
6.32
+3.78%
+0.23
6.13
开盘价
6.42
最高价
6.08
最低价
1,100,127
成交量
数据更新至: 2025-03-25
技术指标
6.17
MA5 (5日均线)
6.25
MA10 (10日均线)
5.94
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 | 6.13 | 6.42 | 6.08 | 6.32 | +3.78% | 1,100,127 | 693,998,497 |
| 2025-03-24 | 6.28 | 6.36 | 5.99 | 6.09 | -1.46% | 897,970 | 552,165,238 |
| 2025-03-21 | 6.13 | 6.28 | 6.12 | 6.18 | +0.32% | 780,429 | 484,560,987 |
| 2025-03-20 | 6.09 | 6.34 | 6.06 | 6.16 | +1.15% | 931,290 | 576,143,390 |
| 2025-03-19 | 6.15 | 6.17 | 6.04 | 6.09 | -1.46% | 584,521 | 355,260,634 |
| 2025-03-18 | 6.25 | 6.33 | 6.13 | 6.18 | -1.44% | 785,361 | 487,075,667 |
| 2025-03-17 | 6.32 | 6.55 | 6.25 | 6.27 | -1.88% | 796,441 | 503,858,071 |
| 2025-03-14 | 6.51 | 6.56 | 6.21 | 6.39 | -1.99% | 1,279,020 | 808,877,935 |
| 2025-03-13 | 6.3 | 6.65 | 6.27 | 6.52 | +3.82% | 2,633,370 | 1,703,235,731 |
| 2025-03-12 | 5.88 | 6.28 | 5.88 | 6.28 | +9.98% | 1,085,794 | 675,733,630 |
| 2025-03-11 | 5.59 | 5.71 | 5.58 | 5.71 | +0.88% | 425,355 | 240,635,110 |
| 2025-03-10 | 5.64 | 5.75 | 5.62 | 5.66 | +0.35% | 378,174 | 214,407,369 |
| 2025-03-07 | 5.57 | 5.71 | 5.56 | 5.64 | +0.71% | 608,946 | 344,398,104 |
| 2025-03-06 | 5.64 | 5.64 | 5.54 | 5.6 | -0.71% | 413,480 | 230,758,454 |
| 2025-03-05 | 5.58 | 5.64 | 5.46 | 5.64 | +0.89% | 487,452 | 271,043,433 |
| 2025-03-04 | 5.52 | 5.61 | 5.49 | 5.59 | +1.08% | 351,945 | 196,098,931 |
| 2025-03-03 | 5.48 | 5.62 | 5.47 | 5.53 | +1.1% | 416,448 | 231,354,460 |
| 2025-02-28 | 5.6 | 5.65 | 5.46 | 5.47 | -2.84% | 463,309 | 257,071,556 |
| 2025-02-27 | 5.75 | 5.76 | 5.57 | 5.63 | -2.43% | 583,853 | 328,877,853 |
| 2025-02-26 | 5.39 | 5.87 | 5.39 | 5.77 | +6.85% | 1,157,358 | 655,419,587 |
| 2025-02-25 | 5.49 | 5.49 | 5.39 | 5.4 | -2.35% | 441,120 | 239,433,500 |
| 2025-02-24 | 5.51 | 5.57 | 5.48 | 5.53 | +0.36% | 360,133 | 199,003,276 |
| 2025-02-21 | 5.49 | 5.55 | 5.42 | 5.51 | 0% | 340,933 | 187,043,776 |
| 2025-02-20 | 5.45 | 5.57 | 5.41 | 5.51 | +1.1% | 358,764 | 197,392,937 |
| 2025-02-19 | 5.39 | 5.45 | 5.37 | 5.45 | +0.74% | 238,504 | 129,538,827 |
| 2025-02-18 | 5.51 | 5.51 | 5.39 | 5.41 | -1.64% | 274,317 | 149,698,410 |
| 2025-02-17 | 5.52 | 5.57 | 5.48 | 5.5 | -0.18% | 285,157 | 157,266,643 |
| 2025-02-14 | 5.54 | 5.59 | 5.48 | 5.51 | -0.72% | 254,062 | 140,372,043 |
| 2025-02-13 | 5.58 | 5.62 | 5.54 | 5.55 | -0.89% | 314,924 | 175,408,794 |
| 2025-02-12 | 5.56 | 5.6 | 5.51 | 5.6 | +0.36% | 276,508 | 153,747,540 |
| 2025-02-11 | 5.65 | 5.66 | 5.55 | 5.58 | -1.06% | 256,516 | 143,137,978 |
| 2025-02-10 | 5.6 | 5.66 | 5.55 | 5.64 | +0.53% | 346,153 | 194,569,529 |
| 2025-02-07 | 5.55 | 5.66 | 5.52 | 5.61 | +0.72% | 385,479 | 215,832,267 |
| 2025-02-06 | 5.36 | 5.58 | 5.34 | 5.57 | +3.72% | 385,157 | 211,218,527 |
| 2025-02-05 | 5.4 | 5.43 | 5.33 | 5.37 | +0.19% | 212,468 | 114,430,512 |
| 2025-01-27 | 5.4 | 5.46 | 5.35 | 5.36 | -0.92% | 222,948 | 120,314,120 |
| 2025-01-24 | 5.31 | 5.46 | 5.29 | 5.41 | +1.88% | 350,220 | 188,091,227 |
| 2025-01-23 | 5.42 | 5.49 | 5.31 | 5.31 | -1.12% | 303,878 | 164,196,514 |
| 2025-01-22 | 5.42 | 5.43 | 5.33 | 5.37 | -0.92% | 201,684 | 108,178,300 |
| 2025-01-21 | 5.52 | 5.54 | 5.4 | 5.42 | -1.63% | 240,800 | 130,990,188 |
| 2025-01-20 | 5.53 | 5.56 | 5.4 | 5.51 | -1.61% | 330,606 | 181,555,095 |
| 2025-01-17 | 5.56 | 5.64 | 5.53 | 5.6 | 0% | 197,781 | 110,444,010 |
| 2025-01-16 | 5.65 | 5.75 | 5.57 | 5.6 | -0.88% | 328,135 | 185,402,634 |
| 2025-01-15 | 5.62 | 5.91 | 5.62 | 5.65 | +0.36% | 416,673 | 237,926,787 |
| 2025-01-14 | 5.45 | 5.64 | 5.45 | 5.63 | +2.93% | 335,024 | 186,008,930 |
| 2025-01-13 | 5.37 | 5.48 | 5.32 | 5.47 | +1.3% | 203,548 | 110,407,244 |
| 2025-01-10 | 5.49 | 5.6 | 5.4 | 5.4 | -1.64% | 239,953 | 131,713,102 |
| 2025-01-09 | 5.47 | 5.54 | 5.46 | 5.49 | -0.36% | 219,043 | 120,543,695 |
| 2025-01-08 | 5.56 | 5.57 | 5.39 | 5.51 | -1.08% | 294,390 | 161,481,868 |
| 2025-01-07 | 5.57 | 5.6 | 5.5 | 5.57 | 0% | 233,588 | 129,782,635 |
| 2025-01-06 | 5.52 | 5.6 | 5.48 | 5.57 | +0.91% | 273,177 | 151,645,242 |
| 2025-01-03 | 5.63 | 5.71 | 5.51 | 5.52 | -1.95% | 334,647 | 187,675,048 |
| 2025-01-02 | 5.79 | 5.85 | 5.58 | 5.63 | -2.93% | 377,622 | 216,051,345 |
| 2024-12-31 | 6.01 | 6.02 | 5.8 | 5.8 | -3.17% | 367,524 | 216,216,965 |
| 2024-12-30 | 6.04 | 6.08 | 5.98 | 5.99 | -1.32% | 273,009 | 164,262,572 |
| 2024-12-27 | 6.1 | 6.18 | 6.05 | 6.07 | 0% | 311,491 | 190,483,859 |
| 2024-12-26 | 6.03 | 6.18 | 6.02 | 6.07 | +0.66% | 275,669 | 167,962,566 |
| 2024-12-25 | 6.11 | 6.13 | 5.99 | 6.03 | -1.63% | 227,024 | 136,965,250 |
| 2024-12-24 | 6.06 | 6.17 | 6.04 | 6.13 | +1.16% | 223,026 | 136,094,124 |
| 2024-12-23 | 6.21 | 6.22 | 6.06 | 6.06 | -2.57% | 306,632 | 187,567,079 |
| 2024-12-20 | 6.26 | 6.3 | 6.21 | 6.22 | -0.96% | 215,318 | 134,467,272 |
| 2024-12-19 | 6.21 | 6.31 | 6.15 | 6.28 | +0.32% | 252,430 | 156,978,675 |
| 2024-12-18 | 6.24 | 6.35 | 6.22 | 6.26 | +0.32% | 239,721 | 150,843,720 |
| 2024-12-17 | 6.31 | 6.39 | 6.22 | 6.24 | -1.89% | 325,855 | 204,632,305 |
| 2024-12-16 | 6.6 | 6.63 | 6.27 | 6.36 | -3.49% | 627,947 | 399,963,270 |
| 2024-12-13 | 6.64 | 6.75 | 6.46 | 6.59 | -0.9% | 869,851 | 572,265,940 |
| 2024-12-12 | 6.6 | 6.7 | 6.55 | 6.65 | +0.76% | 418,126 | 277,258,641 |
| 2024-12-11 | 6.55 | 6.64 | 6.51 | 6.6 | +0.92% | 288,512 | 190,317,164 |
| 2024-12-10 | 6.69 | 6.72 | 6.52 | 6.54 | +0.46% | 530,306 | 352,138,203 |
| 2024-12-09 | 6.56 | 6.64 | 6.47 | 6.51 | -1.21% | 305,489 | 200,085,744 |
| 2024-12-06 | 6.53 | 6.61 | 6.46 | 6.59 | +0.61% | 302,160 | 198,129,998 |
| 2024-12-05 | 6.43 | 6.58 | 6.38 | 6.55 | +1.55% | 313,868 | 204,751,380 |
| 2024-12-04 | 6.53 | 6.54 | 6.42 | 6.45 | -1.38% | 280,219 | 181,577,483 |
| 2024-12-03 | 6.61 | 6.64 | 6.48 | 6.54 | -1.51% | 360,541 | 235,679,314 |
| 2024-12-02 | 6.52 | 6.65 | 6.52 | 6.64 | +1.84% | 399,805 | 263,229,986 |
| 2024-11-29 | 6.42 | 6.6 | 6.42 | 6.52 | +0.93% | 323,004 | 210,450,755 |
| 2024-11-28 | 6.47 | 6.55 | 6.44 | 6.46 | -0.92% | 326,721 | 211,813,395 |
| 2024-11-27 | 6.27 | 6.52 | 6.15 | 6.52 | +4.49% | 510,853 | 323,665,273 |
| 2024-11-26 | 6.35 | 6.37 | 6.23 | 6.24 | -1.58% | 333,636 | 209,452,944 |
| 2024-11-25 | 6.4 | 6.43 | 6.22 | 6.34 | -0.78% | 385,829 | 243,130,807 |
| 2024-11-22 | 6.76 | 6.78 | 6.36 | 6.39 | -5.75% | 528,225 | 347,230,096 |
| 2024-11-21 | 6.71 | 6.85 | 6.7 | 6.78 | +0.3% | 320,740 | 217,138,099 |
| 2024-11-20 | 6.66 | 6.8 | 6.63 | 6.76 | +1.2% | 331,865 | 223,239,611 |
| 2024-11-19 | 6.6 | 6.7 | 6.49 | 6.68 | +0.6% | 508,564 | 336,327,256 |
| 2024-11-18 | 6.92 | 7.04 | 6.6 | 6.64 | -4.46% | 717,260 | 483,289,510 |
| 2024-11-15 | 7.14 | 7.3 | 6.9 | 6.95 | -3.2% | 647,999 | 460,231,943 |
| 2024-11-14 | 7.42 | 7.68 | 7.16 | 7.18 | -4.14% | 762,644 | 562,337,437 |
| 2024-11-13 | 7.38 | 7.65 | 7.28 | 7.49 | +0.81% | 1,010,835 | 756,786,068 |
| 2024-11-12 | 7.41 | 7.66 | 7.31 | 7.43 | +0.95% | 1,029,227 | 765,808,455 |
| 2024-11-11 | 7.11 | 7.45 | 7.1 | 7.36 | +2.94% | 929,944 | 678,256,962 |
| 2024-11-08 | 7.31 | 7.44 | 7.13 | 7.15 | -1.52% | 986,976 | 717,255,086 |
| 2024-11-07 | 7.13 | 7.26 | 7.09 | 7.26 | +0.69% | 791,094 | 568,026,046 |
| 2024-11-06 | 7.31 | 7.37 | 7.1 | 7.21 | -0.69% | 849,288 | 612,892,185 |
| 2024-11-05 | 6.98 | 7.33 | 6.98 | 7.26 | +3.13% | 1,117,980 | 805,691,644 |
| 2024-11-04 | 6.89 | 7.16 | 6.85 | 7.04 | +2.18% | 768,416 | 538,069,501 |
| 2024-11-01 | 7.1 | 7.13 | 6.81 | 6.89 | -1.85% | 732,560 | 507,845,166 |
| 2024-10-31 | 6.97 | 7.28 | 6.97 | 7.02 | +0.86% | 997,604 | 710,516,775 |
| 2024-10-30 | 6.95 | 7.07 | 6.85 | 6.96 | -0.71% | 692,212 | 480,855,872 |
| 2024-10-29 | 7.28 | 7.28 | 6.92 | 7.01 | -3.04% | 1,304,679 | 923,053,672 |
| 2024-10-28 | 7.05 | 7.38 | 7.03 | 7.23 | +2.55% | 1,400,682 | 1,012,716,129 |
| 2024-10-25 | 6.95 | 7.13 | 6.94 | 7.05 | +0.71% | 832,134 | 586,369,470 |
| 2024-10-24 | 7.06 | 7.11 | 6.96 | 7 | -1.96% | 811,970 | 569,178,311 |
| 2024-10-23 | 7.06 | 7.41 | 7.03 | 7.14 | -0.14% | 1,530,776 | 1,106,839,544 |
| 2024-10-22 | 7.07 | 7.21 | 6.95 | 7.15 | -0.42% | 1,526,513 | 1,076,533,036 |
| 2024-10-21 | 7.6 | 7.6 | 7 | 7.18 | -7.71% | 2,985,675 | 2,151,651,782 |
| 2024-10-18 | 6.96 | 7.78 | 6.9 | 7.78 | +10.04% | 2,833,458 | 2,116,446,763 |
| 2024-10-17 | 6.39 | 7.08 | 6.39 | 7.07 | +9.78% | 2,069,852 | 1,443,890,112 |
| 2024-10-16 | 6.27 | 6.46 | 6.25 | 6.44 | +1.26% | 711,398 | 452,100,964 |
| 2024-10-15 | 6.35 | 6.53 | 6.15 | 6.36 | +0.47% | 848,071 | 539,403,639 |
| 2024-10-14 | 6.03 | 6.34 | 5.99 | 6.33 | +5.68% | 862,471 | 535,676,583 |
| 2024-10-11 | 6.21 | 6.25 | 5.92 | 5.99 | -3.54% | 587,475 | 355,705,266 |
| 2024-10-10 | 6.1 | 6.4 | 6.06 | 6.21 | +1.14% | 937,190 | 584,287,742 |
| 2024-10-09 | 6.68 | 6.68 | 6.11 | 6.14 | -9.04% | 1,220,858 | 778,678,476 |
| 2024-10-08 | 6.93 | 6.93 | 6.36 | 6.75 | +7.14% | 1,761,714 | 1,178,649,557 |
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：