股票概览
6.1
-2.71%
-0.17
6.09
开盘价
6.22
最高价
6.04
最低价
1,195,619
成交量
数据更新至: 2025-03-25
技术指标
5.99
MA5 (5日均线)
5.66
MA10 (10日均线)
5.35
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 | 6.09 | 6.22 | 6.04 | 6.1 | -2.71% | 1,195,619 | 734,452,904 |
| 2025-03-24 | 6.37 | 6.39 | 6.05 | 6.27 | +1.13% | 2,710,330 | 1,678,903,504 |
| 2025-03-21 | 5.88 | 6.36 | 5.83 | 6.2 | +7.27% | 3,446,947 | 2,145,302,075 |
| 2025-03-20 | 5.62 | 5.88 | 5.62 | 5.78 | +3.21% | 1,495,855 | 864,240,627 |
| 2025-03-19 | 5.65 | 5.68 | 5.56 | 5.6 | -0.18% | 778,583 | 436,609,452 |
| 2025-03-18 | 5.55 | 5.68 | 5.51 | 5.61 | +2% | 1,284,679 | 717,652,745 |
| 2025-03-17 | 5.46 | 5.73 | 5.46 | 5.5 | +3% | 1,659,053 | 922,924,931 |
| 2025-03-14 | 5.18 | 5.38 | 5.17 | 5.34 | +4.09% | 1,324,756 | 698,247,975 |
| 2025-03-13 | 5.06 | 5.13 | 5.06 | 5.13 | +1.58% | 482,530 | 246,084,757 |
| 2025-03-12 | 5.09 | 5.09 | 5.04 | 5.05 | -0.39% | 238,533 | 120,579,067 |
| 2025-03-11 | 4.99 | 5.07 | 4.97 | 5.07 | +1% | 296,996 | 149,450,812 |
| 2025-03-10 | 4.98 | 5.02 | 4.97 | 5.02 | +0.6% | 251,044 | 125,462,994 |
| 2025-03-07 | 4.98 | 5.02 | 4.97 | 4.99 | 0% | 286,699 | 143,237,109 |
| 2025-03-06 | 5 | 5.02 | 4.96 | 4.99 | -0.4% | 448,213 | 223,262,736 |
| 2025-03-05 | 5.05 | 5.06 | 4.99 | 5.01 | -0.79% | 306,634 | 153,564,747 |
| 2025-03-04 | 5.07 | 5.08 | 5.03 | 5.05 | -0.59% | 225,299 | 113,702,567 |
| 2025-03-03 | 5.1 | 5.19 | 5.07 | 5.08 | -0.2% | 417,095 | 213,374,671 |
| 2025-02-28 | 5.06 | 5.14 | 5.05 | 5.09 | +0.59% | 573,685 | 292,899,849 |
| 2025-02-27 | 5.04 | 5.07 | 5.01 | 5.06 | +0.4% | 338,353 | 170,378,000 |
| 2025-02-26 | 5.03 | 5.05 | 5.02 | 5.04 | +0.2% | 252,273 | 126,992,541 |
| 2025-02-25 | 5.04 | 5.07 | 5 | 5.03 | -0.4% | 274,667 | 138,446,278 |
| 2025-02-24 | 5.03 | 5.07 | 5.01 | 5.05 | 0% | 324,703 | 163,769,648 |
| 2025-02-21 | 5.06 | 5.08 | 5.01 | 5.05 | -0.2% | 375,808 | 189,218,135 |
| 2025-02-20 | 5.1 | 5.1 | 5.05 | 5.06 | -1.75% | 569,469 | 288,617,036 |
| 2025-02-19 | 5.12 | 5.28 | 5.06 | 5.15 | +0.39% | 894,748 | 461,187,438 |
| 2025-02-18 | 5.16 | 5.2 | 5.11 | 5.13 | -0.58% | 358,080 | 184,545,707 |
| 2025-02-17 | 5.2 | 5.2 | 5.13 | 5.16 | -0.58% | 391,968 | 201,955,886 |
| 2025-02-14 | 5.24 | 5.25 | 5.18 | 5.19 | -0.95% | 325,352 | 169,339,630 |
| 2025-02-13 | 5.25 | 5.28 | 5.23 | 5.24 | -0.57% | 291,462 | 153,126,649 |
| 2025-02-12 | 5.27 | 5.29 | 5.22 | 5.27 | -0.19% | 346,178 | 181,821,620 |
| 2025-02-11 | 5.3 | 5.35 | 5.26 | 5.28 | -0.19% | 372,562 | 197,173,375 |
| 2025-02-10 | 5.31 | 5.33 | 5.29 | 5.29 | -0.38% | 328,412 | 174,133,585 |
| 2025-02-07 | 5.3 | 5.34 | 5.26 | 5.31 | +0.19% | 374,583 | 198,641,075 |
| 2025-02-06 | 5.26 | 5.31 | 5.25 | 5.3 | +0.19% | 282,735 | 149,423,052 |
| 2025-02-05 | 5.41 | 5.43 | 5.26 | 5.29 | -2.04% | 454,144 | 241,144,821 |
| 2025-01-27 | 5.36 | 5.49 | 5.36 | 5.4 | +0.93% | 380,955 | 206,952,591 |
| 2025-01-24 | 5.31 | 5.38 | 5.29 | 5.35 | +0.75% | 269,877 | 144,144,682 |
| 2025-01-23 | 5.33 | 5.4 | 5.31 | 5.31 | 0% | 286,518 | 153,297,315 |
| 2025-01-22 | 5.34 | 5.36 | 5.27 | 5.31 | -0.75% | 275,181 | 145,932,468 |
| 2025-01-21 | 5.53 | 5.54 | 5.34 | 5.35 | -3.08% | 485,168 | 261,128,243 |
| 2025-01-20 | 5.63 | 5.66 | 5.51 | 5.52 | -1.95% | 342,209 | 191,022,182 |
| 2025-01-17 | 5.55 | 5.65 | 5.5 | 5.63 | +1.44% | 466,488 | 260,853,757 |
| 2025-01-16 | 5.52 | 5.58 | 5.5 | 5.55 | +1.46% | 401,016 | 222,111,177 |
| 2025-01-15 | 5.38 | 5.49 | 5.36 | 5.47 | +1.3% | 391,100 | 212,829,369 |
| 2025-01-14 | 5.3 | 5.41 | 5.26 | 5.4 | +1.69% | 401,364 | 214,818,085 |
| 2025-01-13 | 5.3 | 5.38 | 5.28 | 5.31 | +0.57% | 265,674 | 141,348,091 |
| 2025-01-10 | 5.31 | 5.33 | 5.24 | 5.28 | -0.38% | 231,790 | 122,640,158 |
| 2025-01-09 | 5.46 | 5.46 | 5.3 | 5.3 | -2.93% | 353,985 | 189,531,702 |
| 2025-01-08 | 5.42 | 5.53 | 5.38 | 5.46 | +0.74% | 379,908 | 207,378,872 |
| 2025-01-07 | 5.4 | 5.47 | 5.37 | 5.42 | +0.37% | 205,483 | 111,216,719 |
| 2025-01-06 | 5.39 | 5.44 | 5.32 | 5.4 | +0.37% | 313,029 | 168,319,527 |
| 2025-01-03 | 5.36 | 5.53 | 5.36 | 5.38 | +0.37% | 442,486 | 240,721,635 |
| 2025-01-02 | 5.47 | 5.51 | 5.3 | 5.36 | -2.01% | 437,874 | 236,302,610 |
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：