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 |
| 2024-12-31 | 5.57 | 5.6 | 5.46 | 5.47 | -1.62% | 288,460 | 159,604,759 |
| 2024-12-30 | 5.53 | 5.59 | 5.51 | 5.56 | +0.72% | 292,782 | 162,696,743 |
| 2024-12-27 | 5.48 | 5.53 | 5.45 | 5.52 | +1.1% | 239,309 | 131,560,680 |
| 2024-12-26 | 5.52 | 5.53 | 5.45 | 5.46 | -1.27% | 197,810 | 108,591,222 |
| 2024-12-25 | 5.52 | 5.55 | 5.48 | 5.53 | +0.36% | 182,596 | 100,611,253 |
| 2024-12-24 | 5.4 | 5.54 | 5.4 | 5.51 | +1.85% | 292,653 | 161,030,503 |
| 2024-12-23 | 5.37 | 5.49 | 5.37 | 5.41 | +0.74% | 322,478 | 175,316,293 |
| 2024-12-20 | 5.41 | 5.44 | 5.36 | 5.37 | -1.29% | 221,065 | 119,009,999 |
| 2024-12-19 | 5.46 | 5.48 | 5.36 | 5.44 | -0.73% | 275,620 | 149,196,724 |
| 2024-12-18 | 5.47 | 5.55 | 5.47 | 5.48 | +0.74% | 253,343 | 139,647,604 |
| 2024-12-17 | 5.48 | 5.52 | 5.4 | 5.44 | -0.73% | 234,576 | 128,207,103 |
| 2024-12-16 | 5.45 | 5.52 | 5.44 | 5.48 | +0.74% | 262,142 | 143,794,887 |
| 2024-12-13 | 5.55 | 5.57 | 5.44 | 5.44 | -2.33% | 365,955 | 200,639,685 |
| 2024-12-12 | 5.55 | 5.59 | 5.52 | 5.57 | +0.18% | 248,926 | 138,379,911 |
| 2024-12-11 | 5.46 | 5.56 | 5.46 | 5.56 | +1.46% | 351,388 | 194,299,921 |
| 2024-12-10 | 5.57 | 5.6 | 5.47 | 5.48 | 0% | 376,358 | 207,782,974 |
| 2024-12-09 | 5.47 | 5.53 | 5.45 | 5.48 | +0.18% | 283,757 | 155,871,114 |
| 2024-12-06 | 5.38 | 5.48 | 5.38 | 5.47 | +1.48% | 292,381 | 159,146,190 |
| 2024-12-05 | 5.45 | 5.47 | 5.37 | 5.39 | -1.82% | 389,118 | 210,482,396 |
| 2024-12-04 | 5.44 | 5.56 | 5.41 | 5.49 | +0.73% | 362,247 | 198,739,141 |
| 2024-12-03 | 5.43 | 5.45 | 5.37 | 5.45 | +0.37% | 314,439 | 170,131,738 |
| 2024-12-02 | 5.34 | 5.45 | 5.32 | 5.43 | +1.88% | 345,843 | 186,552,012 |
| 2024-11-29 | 5.29 | 5.36 | 5.26 | 5.33 | +0.95% | 283,677 | 150,870,098 |
| 2024-11-28 | 5.34 | 5.37 | 5.27 | 5.28 | -1.68% | 348,305 | 185,166,911 |
| 2024-11-27 | 5.3 | 5.38 | 5.23 | 5.37 | +0.94% | 285,994 | 151,681,473 |
| 2024-11-26 | 5.33 | 5.36 | 5.2 | 5.32 | 0% | 460,035 | 243,584,248 |
| 2024-11-25 | 5.4 | 5.54 | 5.32 | 5.32 | -1.3% | 758,395 | 408,601,076 |
| 2024-11-22 | 5.58 | 5.62 | 5.39 | 5.39 | -3.06% | 418,864 | 230,471,957 |
| 2024-11-21 | 5.62 | 5.65 | 5.54 | 5.56 | -1.07% | 331,377 | 184,786,888 |
| 2024-11-20 | 5.58 | 5.63 | 5.53 | 5.62 | +0.72% | 399,479 | 223,472,468 |
| 2024-11-19 | 5.57 | 5.62 | 5.48 | 5.58 | +0.18% | 388,886 | 215,665,464 |
| 2024-11-18 | 5.53 | 5.67 | 5.53 | 5.57 | +1.64% | 633,625 | 355,402,000 |
| 2024-11-15 | 5.46 | 5.58 | 5.45 | 5.48 | 0% | 336,624 | 185,602,279 |
| 2024-11-14 | 5.56 | 5.62 | 5.47 | 5.48 | -1.97% | 379,815 | 210,211,489 |
| 2024-11-13 | 5.53 | 5.62 | 5.5 | 5.59 | +0.9% | 329,990 | 183,866,383 |
| 2024-11-12 | 5.57 | 5.66 | 5.5 | 5.54 | -0.36% | 634,248 | 354,372,890 |
| 2024-11-11 | 5.58 | 5.62 | 5.51 | 5.56 | -1.42% | 498,293 | 276,845,977 |
| 2024-11-08 | 5.8 | 5.83 | 5.63 | 5.64 | -2.25% | 546,574 | 311,636,024 |
| 2024-11-07 | 5.67 | 5.77 | 5.63 | 5.77 | +1.23% | 449,443 | 256,759,794 |
| 2024-11-06 | 5.71 | 5.76 | 5.66 | 5.7 | -0.18% | 416,484 | 237,848,241 |
| 2024-11-05 | 5.64 | 5.71 | 5.62 | 5.71 | +1.42% | 452,093 | 256,993,638 |
| 2024-11-04 | 5.54 | 5.64 | 5.49 | 5.63 | +2.18% | 444,786 | 248,438,051 |
| 2024-11-01 | 5.43 | 5.56 | 5.42 | 5.51 | +1.66% | 572,980 | 315,465,351 |
| 2024-10-31 | 5.42 | 5.49 | 5.41 | 5.42 | -0.37% | 403,272 | 219,293,009 |
| 2024-10-30 | 5.41 | 5.48 | 5.34 | 5.44 | +0.55% | 459,652 | 248,886,222 |
| 2024-10-29 | 5.59 | 5.59 | 5.38 | 5.41 | -2.52% | 580,394 | 317,321,701 |
| 2024-10-28 | 5.52 | 5.58 | 5.5 | 5.55 | +1.28% | 517,773 | 286,855,788 |
| 2024-10-25 | 5.46 | 5.5 | 5.45 | 5.48 | +0.37% | 256,583 | 140,479,129 |
| 2024-10-24 | 5.52 | 5.52 | 5.44 | 5.46 | -1.09% | 236,439 | 129,260,289 |
| 2024-10-23 | 5.46 | 5.58 | 5.45 | 5.52 | +1.28% | 413,354 | 227,682,485 |
| 2024-10-22 | 5.41 | 5.45 | 5.37 | 5.45 | +1.11% | 317,551 | 171,809,822 |
| 2024-10-21 | 5.44 | 5.47 | 5.36 | 5.39 | -1.1% | 337,332 | 182,098,895 |
| 2024-10-18 | 5.36 | 5.52 | 5.31 | 5.45 | +1.87% | 384,314 | 207,914,511 |
| 2024-10-17 | 5.46 | 5.54 | 5.34 | 5.35 | -1.47% | 307,949 | 166,768,113 |
| 2024-10-16 | 5.43 | 5.5 | 5.36 | 5.43 | 0% | 375,474 | 203,930,464 |
| 2024-10-15 | 5.59 | 5.61 | 5.43 | 5.43 | -4.4% | 474,543 | 261,609,425 |
| 2024-10-14 | 5.63 | 5.68 | 5.56 | 5.68 | +0.71% | 402,375 | 226,792,075 |
| 2024-10-11 | 5.7 | 5.79 | 5.58 | 5.64 | -0.88% | 412,742 | 235,139,478 |
| 2024-10-10 | 5.55 | 5.86 | 5.53 | 5.69 | +1.79% | 578,154 | 329,496,561 |
| 2024-10-09 | 5.95 | 5.96 | 5.53 | 5.59 | -7.45% | 724,006 | 413,672,921 |
| 2024-10-08 | 6.4 | 6.4 | 5.84 | 6.04 | +3.78% | 1,030,174 | 624,550,272 |
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：