股票概览
6.01
-2.59%
-0.16
6.1
开盘价
6.14
最高价
5.97
最低价
847,630
成交量
数据更新至: 2025-03-25
技术指标
6.09
MA5 (5日均线)
5.93
MA10 (10日均线)
5.49
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 | 6.1 | 6.14 | 5.97 | 6.01 | -2.59% | 847,630 | 512,772,808 |
| 2025-03-24 | 6.08 | 6.19 | 5.93 | 6.17 | +2.15% | 1,141,477 | 692,417,298 |
| 2025-03-21 | 6.04 | 6.14 | 5.9 | 6.04 | -1.63% | 1,281,781 | 770,312,975 |
| 2025-03-20 | 6.2 | 6.32 | 5.95 | 6.14 | +0.99% | 1,849,935 | 1,136,358,777 |
| 2025-03-19 | 5.88 | 6.08 | 5.78 | 6.08 | +5.01% | 1,691,304 | 1,002,166,546 |
| 2025-03-18 | 6.09 | 6.38 | 5.79 | 5.79 | -4.93% | 2,521,744 | 1,536,424,621 |
| 2025-03-17 | 5.9 | 6.13 | 5.81 | 6.09 | +4.1% | 1,693,946 | 1,010,785,721 |
| 2025-03-14 | 5.73 | 5.85 | 5.73 | 5.85 | +5.03% | 1,187,234 | 691,457,422 |
| 2025-03-13 | 5.58 | 5.64 | 5.52 | 5.57 | +0.54% | 973,776 | 543,125,852 |
| 2025-03-12 | 5.6 | 5.64 | 5.47 | 5.54 | -0.18% | 1,126,932 | 625,535,339 |
| 2025-03-11 | 5.4 | 5.66 | 5.33 | 5.55 | +2.78% | 1,856,007 | 1,017,643,174 |
| 2025-03-10 | 5.25 | 5.4 | 5.18 | 5.4 | +5.06% | 1,643,687 | 874,964,862 |
| 2025-03-07 | 5.02 | 5.23 | 5.02 | 5.14 | +2.39% | 959,826 | 494,155,794 |
| 2025-03-06 | 5.03 | 5.09 | 5 | 5.02 | +0.2% | 574,534 | 289,421,620 |
| 2025-03-05 | 4.89 | 5.05 | 4.86 | 5.01 | +2.45% | 790,419 | 392,829,675 |
| 2025-03-04 | 4.87 | 4.9 | 4.84 | 4.89 | +0.2% | 282,434 | 137,446,191 |
| 2025-03-03 | 4.8 | 4.93 | 4.79 | 4.88 | +1.67% | 498,861 | 242,871,809 |
| 2025-02-28 | 4.89 | 4.89 | 4.79 | 4.8 | -2.04% | 476,276 | 230,473,656 |
| 2025-02-27 | 4.91 | 4.94 | 4.87 | 4.9 | -0.2% | 362,200 | 177,457,159 |
| 2025-02-26 | 4.85 | 4.91 | 4.85 | 4.91 | +1.03% | 372,598 | 181,999,731 |
| 2025-02-25 | 4.86 | 4.94 | 4.84 | 4.86 | -0.61% | 473,790 | 231,722,256 |
| 2025-02-24 | 4.78 | 4.92 | 4.73 | 4.89 | +1.88% | 701,039 | 338,330,893 |
| 2025-02-21 | 4.83 | 4.85 | 4.79 | 4.8 | -0.62% | 454,822 | 218,914,770 |
| 2025-02-20 | 4.85 | 4.86 | 4.82 | 4.83 | -0.62% | 318,510 | 153,907,097 |
| 2025-02-19 | 4.85 | 4.88 | 4.83 | 4.86 | +0.41% | 304,021 | 147,542,032 |
| 2025-02-18 | 4.88 | 4.91 | 4.83 | 4.84 | -0.62% | 338,326 | 164,956,529 |
| 2025-02-17 | 4.9 | 4.9 | 4.8 | 4.87 | -1.42% | 540,030 | 262,028,978 |
| 2025-02-14 | 4.96 | 4.96 | 4.91 | 4.94 | 0% | 341,243 | 168,360,055 |
| 2025-02-13 | 4.97 | 4.97 | 4.93 | 4.94 | -0.6% | 345,105 | 170,707,224 |
| 2025-02-12 | 4.98 | 5 | 4.92 | 4.97 | -0.8% | 520,643 | 257,883,097 |
| 2025-02-11 | 4.96 | 5.07 | 4.93 | 5.01 | +1.21% | 616,396 | 309,044,414 |
| 2025-02-10 | 4.97 | 4.98 | 4.93 | 4.95 | 0% | 417,039 | 206,174,268 |
| 2025-02-07 | 4.93 | 4.99 | 4.91 | 4.95 | 0% | 560,685 | 277,561,755 |
| 2025-02-06 | 4.87 | 4.95 | 4.85 | 4.95 | +1.85% | 458,751 | 224,498,600 |
| 2025-02-05 | 5.06 | 5.06 | 4.81 | 4.86 | -3.95% | 949,146 | 464,058,731 |
| 2025-01-27 | 5.05 | 5.1 | 5.04 | 5.06 | +0.2% | 325,353 | 164,882,979 |
| 2025-01-24 | 5.01 | 5.09 | 4.99 | 5.05 | +0.2% | 490,546 | 247,396,704 |
| 2025-01-23 | 5.22 | 5.23 | 5.04 | 5.04 | -4.91% | 1,272,255 | 652,688,220 |
| 2025-01-22 | 5.28 | 5.32 | 5.22 | 5.3 | -0.38% | 515,497 | 271,337,366 |
| 2025-01-21 | 5.17 | 5.36 | 5.13 | 5.32 | +3.3% | 728,165 | 380,665,168 |
| 2025-01-20 | 5.18 | 5.24 | 5.13 | 5.15 | -0.77% | 554,416 | 287,491,841 |
| 2025-01-17 | 5.06 | 5.28 | 5.02 | 5.19 | +2.77% | 927,018 | 479,833,311 |
| 2025-01-16 | 5 | 5.05 | 4.99 | 5.05 | +1.61% | 492,138 | 246,953,331 |
| 2025-01-15 | 4.99 | 5.02 | 4.95 | 4.97 | -0.8% | 355,578 | 176,968,716 |
| 2025-01-14 | 4.91 | 5.04 | 4.9 | 5.01 | +1.83% | 579,173 | 288,581,985 |
| 2025-01-13 | 4.84 | 4.94 | 4.8 | 4.92 | +0.82% | 383,257 | 187,080,968 |
| 2025-01-10 | 4.96 | 5.01 | 4.87 | 4.88 | 0% | 482,370 | 237,867,296 |
| 2025-01-09 | 4.74 | 4.88 | 4.74 | 4.88 | +2.52% | 376,785 | 180,775,008 |
| 2025-01-08 | 4.74 | 4.78 | 4.69 | 4.76 | 0% | 366,252 | 173,531,738 |
| 2025-01-07 | 4.74 | 4.77 | 4.68 | 4.76 | +0.85% | 336,613 | 159,338,596 |
| 2025-01-06 | 4.85 | 4.86 | 4.67 | 4.72 | -2.68% | 521,409 | 247,667,774 |
| 2025-01-03 | 4.86 | 4.95 | 4.81 | 4.85 | -0.41% | 564,869 | 275,666,088 |
| 2025-01-02 | 4.91 | 5.03 | 4.81 | 4.87 | -1.02% | 639,067 | 314,709,822 |
| 2024-12-31 | 4.99 | 5.04 | 4.89 | 4.92 | -2.19% | 602,328 | 298,462,274 |
| 2024-12-30 | 4.79 | 5.05 | 4.79 | 5.03 | +4.57% | 872,309 | 430,398,929 |
| 2024-12-27 | 4.7 | 4.86 | 4.68 | 4.81 | +2.78% | 575,210 | 274,431,615 |
| 2024-12-26 | 4.66 | 4.72 | 4.65 | 4.68 | +0.43% | 241,365 | 112,923,308 |
| 2024-12-25 | 4.7 | 4.71 | 4.63 | 4.66 | -0.85% | 238,630 | 111,361,114 |
| 2024-12-24 | 4.64 | 4.71 | 4.62 | 4.7 | +0.86% | 295,906 | 138,102,280 |
| 2024-12-23 | 4.68 | 4.79 | 4.66 | 4.66 | +0.22% | 442,021 | 208,816,130 |
| 2024-12-20 | 4.63 | 4.68 | 4.62 | 4.65 | 0% | 249,191 | 115,873,009 |
| 2024-12-19 | 4.66 | 4.7 | 4.62 | 4.65 | -1.27% | 367,646 | 171,101,955 |
| 2024-12-18 | 4.71 | 4.73 | 4.7 | 4.71 | 0% | 273,400 | 128,904,324 |
| 2024-12-17 | 4.73 | 4.78 | 4.7 | 4.71 | -0.63% | 338,344 | 160,376,040 |
| 2024-12-16 | 4.81 | 4.82 | 4.71 | 4.74 | -1.46% | 409,532 | 195,274,307 |
| 2024-12-13 | 4.93 | 4.94 | 4.8 | 4.81 | -3.02% | 557,632 | 270,893,792 |
| 2024-12-12 | 4.95 | 4.97 | 4.92 | 4.96 | +0.4% | 385,832 | 190,949,839 |
| 2024-12-11 | 4.91 | 4.98 | 4.9 | 4.94 | +0.61% | 382,738 | 189,057,340 |
| 2024-12-10 | 5.03 | 5.05 | 4.9 | 4.91 | -0.41% | 563,932 | 280,015,776 |
| 2024-12-09 | 4.86 | 4.99 | 4.85 | 4.93 | +1.02% | 503,600 | 248,335,275 |
| 2024-12-06 | 4.78 | 4.89 | 4.77 | 4.88 | +2.09% | 460,629 | 223,203,854 |
| 2024-12-05 | 4.76 | 4.8 | 4.7 | 4.78 | -0.21% | 356,351 | 169,920,874 |
| 2024-12-04 | 4.9 | 4.94 | 4.78 | 4.79 | -1.24% | 443,476 | 215,372,618 |
| 2024-12-03 | 4.86 | 4.87 | 4.82 | 4.85 | -0.21% | 348,501 | 168,649,326 |
| 2024-12-02 | 4.82 | 4.89 | 4.79 | 4.86 | +0.83% | 418,108 | 202,922,466 |
| 2024-11-29 | 4.76 | 4.86 | 4.74 | 4.82 | +1.05% | 392,811 | 188,825,989 |
| 2024-11-28 | 4.74 | 4.83 | 4.72 | 4.77 | +0.42% | 424,116 | 203,094,742 |
| 2024-11-27 | 4.72 | 4.75 | 4.58 | 4.75 | +0.21% | 514,031 | 240,092,452 |
| 2024-11-26 | 4.74 | 4.78 | 4.72 | 4.74 | -0.42% | 288,723 | 136,998,005 |
| 2024-11-25 | 4.77 | 4.79 | 4.71 | 4.76 | +0.42% | 397,396 | 188,715,285 |
| 2024-11-22 | 4.92 | 4.96 | 4.73 | 4.74 | -4.44% | 713,224 | 344,998,279 |
| 2024-11-21 | 4.91 | 4.97 | 4.89 | 4.96 | +0.61% | 464,812 | 229,290,348 |
| 2024-11-20 | 4.95 | 4.96 | 4.86 | 4.93 | -0.4% | 668,369 | 328,136,686 |
| 2024-11-19 | 4.78 | 4.95 | 4.75 | 4.95 | +5.1% | 761,120 | 368,246,231 |
| 2024-11-18 | 4.8 | 4.82 | 4.66 | 4.71 | -1.26% | 597,945 | 283,575,192 |
| 2024-11-15 | 4.78 | 4.91 | 4.76 | 4.77 | 0% | 650,986 | 314,136,306 |
| 2024-11-14 | 4.83 | 4.89 | 4.76 | 4.77 | -2.65% | 722,917 | 348,260,945 |
| 2024-11-13 | 4.97 | 5.03 | 4.79 | 4.9 | -2.78% | 1,083,000 | 530,459,659 |
| 2024-11-12 | 5.07 | 5.17 | 4.99 | 5.04 | -1.56% | 921,274 | 467,728,257 |
| 2024-11-11 | 5.11 | 5.16 | 5.03 | 5.12 | -1.16% | 936,464 | 476,744,405 |
| 2024-11-08 | 5.41 | 5.41 | 5.14 | 5.18 | -1.52% | 1,049,637 | 552,233,607 |
| 2024-11-07 | 5.1 | 5.26 | 5.08 | 5.26 | -0.38% | 1,017,484 | 525,788,846 |
| 2024-11-06 | 5.22 | 5.45 | 5.21 | 5.28 | +1.73% | 1,118,122 | 598,035,076 |
| 2024-11-05 | 5.09 | 5.23 | 5.08 | 5.19 | +1.76% | 835,619 | 431,913,812 |
| 2024-11-04 | 5.12 | 5.12 | 5.02 | 5.1 | +0.59% | 612,800 | 311,089,094 |
| 2024-11-01 | 5.01 | 5.18 | 4.99 | 5.07 | +0.6% | 1,010,069 | 514,740,774 |
| 2024-10-31 | 5.11 | 5.14 | 5.02 | 5.04 | -0.2% | 739,139 | 373,808,190 |
| 2024-10-30 | 4.91 | 5.11 | 4.91 | 5.05 | +2.43% | 944,043 | 473,827,668 |
| 2024-10-29 | 5.13 | 5.14 | 4.93 | 4.93 | -4.09% | 1,268,331 | 640,228,491 |
| 2024-10-28 | 5.29 | 5.32 | 5.11 | 5.14 | 0% | 1,506,396 | 782,544,796 |
| 2024-10-25 | 5.04 | 5.18 | 4.91 | 5.14 | +2.8% | 1,274,471 | 640,661,564 |
| 2024-10-24 | 4.76 | 5 | 4.73 | 5 | +5.04% | 1,155,183 | 571,575,873 |
| 2024-10-23 | 5.03 | 5.04 | 4.75 | 4.76 | -2.46% | 1,508,375 | 735,935,673 |
| 2024-10-22 | 4.67 | 4.88 | 4.65 | 4.88 | +4.95% | 1,175,273 | 567,491,407 |
| 2024-10-21 | 4.44 | 4.65 | 4.42 | 4.65 | +4.97% | 1,133,926 | 519,335,622 |
| 2024-10-18 | 4.26 | 4.46 | 4.26 | 4.43 | +4.24% | 1,091,593 | 480,357,533 |
| 2024-10-17 | 4.23 | 4.35 | 4.23 | 4.25 | +0.71% | 716,548 | 306,608,285 |
| 2024-10-16 | 4.17 | 4.25 | 4.16 | 4.22 | +0.72% | 485,192 | 204,556,599 |
| 2024-10-15 | 4.23 | 4.26 | 4.17 | 4.19 | -2.1% | 722,393 | 304,686,413 |
| 2024-10-14 | 4.15 | 4.32 | 4.14 | 4.28 | +3.88% | 881,045 | 372,439,142 |
| 2024-10-11 | 4.1 | 4.26 | 4.08 | 4.12 | -0.24% | 889,147 | 369,780,544 |
| 2024-10-10 | 4.13 | 4.24 | 4 | 4.13 | -1.9% | 1,441,357 | 592,340,567 |
| 2024-10-09 | 4.33 | 4.33 | 4.21 | 4.21 | -4.97% | 1,172,680 | 495,919,928 |
| 2024-10-08 | 4.55 | 4.55 | 4.31 | 4.43 | +2.31% | 2,382,511 | 1,063,311,346 |
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：