股票概览
6
+1.01%
+0.06
5.91
开盘价
6.01
最高价
5.83
最低价
41,593
成交量
数据更新至: 2025-03-25
技术指标
6.01
MA5 (5日均线)
5.99
MA10 (10日均线)
5.93
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 | 5.91 | 6.01 | 5.83 | 6 | +1.01% | 41,593 | 24,632,201 |
| 2025-03-24 | 5.99 | 6.02 | 5.79 | 5.94 | -0.83% | 91,275 | 53,988,095 |
| 2025-03-21 | 6.07 | 6.07 | 5.95 | 5.99 | -1.48% | 65,455 | 39,273,466 |
| 2025-03-20 | 6.06 | 6.12 | 6.03 | 6.08 | +0.5% | 72,933 | 44,254,660 |
| 2025-03-19 | 6.08 | 6.12 | 6 | 6.05 | -0.98% | 82,199 | 49,686,857 |
| 2025-03-18 | 6.13 | 6.18 | 6.05 | 6.11 | -0.33% | 135,678 | 82,822,833 |
| 2025-03-17 | 5.94 | 6.14 | 5.92 | 6.13 | +3.2% | 169,896 | 103,077,370 |
| 2025-03-14 | 5.77 | 5.95 | 5.73 | 5.94 | +2.77% | 115,936 | 67,992,674 |
| 2025-03-13 | 5.88 | 5.89 | 5.72 | 5.78 | -1.7% | 76,679 | 44,234,721 |
| 2025-03-12 | 5.83 | 5.92 | 5.83 | 5.88 | +0.86% | 81,958 | 48,133,553 |
| 2025-03-11 | 5.82 | 5.83 | 5.75 | 5.83 | -0.68% | 67,778 | 39,273,109 |
| 2025-03-10 | 5.85 | 5.91 | 5.81 | 5.87 | +0.86% | 56,251 | 32,982,529 |
| 2025-03-07 | 5.9 | 5.91 | 5.78 | 5.82 | -1.19% | 65,300 | 38,180,437 |
| 2025-03-06 | 5.82 | 5.91 | 5.78 | 5.89 | +1.55% | 80,146 | 47,018,483 |
| 2025-03-05 | 5.9 | 5.91 | 5.7 | 5.8 | -1.86% | 86,355 | 49,854,170 |
| 2025-03-04 | 5.86 | 5.95 | 5.81 | 5.91 | +0.34% | 56,947 | 33,513,560 |
| 2025-03-03 | 5.84 | 5.94 | 5.8 | 5.89 | +1.55% | 71,183 | 41,909,104 |
| 2025-02-28 | 5.95 | 5.96 | 5.8 | 5.8 | -2.85% | 80,094 | 47,048,264 |
| 2025-02-27 | 5.96 | 5.99 | 5.86 | 5.97 | +0.51% | 78,826 | 46,793,802 |
| 2025-02-26 | 5.93 | 6.01 | 5.91 | 5.94 | +0.17% | 81,125 | 48,305,720 |
| 2025-02-25 | 6.06 | 6.06 | 5.92 | 5.93 | -2.95% | 123,207 | 73,826,780 |
| 2025-02-24 | 6.02 | 6.19 | 6 | 6.11 | +1.66% | 172,783 | 105,420,203 |
| 2025-02-21 | 6.07 | 6.1 | 5.97 | 6.01 | -0.17% | 153,476 | 92,324,117 |
| 2025-02-20 | 5.85 | 6.11 | 5.83 | 6.02 | +2.73% | 178,706 | 106,887,487 |
| 2025-02-19 | 5.79 | 5.86 | 5.75 | 5.86 | +1.03% | 73,380 | 42,786,703 |
| 2025-02-18 | 5.96 | 5.99 | 5.78 | 5.8 | -2.68% | 90,738 | 53,375,122 |
| 2025-02-17 | 5.87 | 5.96 | 5.85 | 5.96 | +1.36% | 101,171 | 59,779,536 |
| 2025-02-14 | 5.91 | 5.94 | 5.82 | 5.88 | -0.51% | 101,563 | 59,575,444 |
| 2025-02-13 | 5.97 | 6.01 | 5.91 | 5.91 | -1.01% | 118,586 | 70,647,049 |
| 2025-02-12 | 5.88 | 5.97 | 5.82 | 5.97 | +1.88% | 122,030 | 72,152,737 |
| 2025-02-11 | 5.93 | 5.94 | 5.79 | 5.86 | -0.68% | 88,736 | 51,764,511 |
| 2025-02-10 | 5.79 | 5.9 | 5.79 | 5.9 | +1.9% | 109,569 | 64,024,867 |
| 2025-02-07 | 5.74 | 5.83 | 5.7 | 5.79 | +1.05% | 96,707 | 55,840,265 |
| 2025-02-06 | 5.61 | 5.73 | 5.51 | 5.73 | +2.14% | 92,672 | 52,115,416 |
| 2025-02-05 | 5.59 | 5.65 | 5.55 | 5.61 | +0.54% | 54,357 | 30,494,290 |
| 2025-01-27 | 5.57 | 5.73 | 5.55 | 5.58 | +0.18% | 68,405 | 38,549,918 |
| 2025-01-24 | 5.6 | 5.61 | 5.52 | 5.57 | -0.36% | 52,416 | 29,186,578 |
| 2025-01-23 | 5.65 | 5.73 | 5.58 | 5.59 | -0.53% | 62,361 | 35,308,018 |
| 2025-01-22 | 5.68 | 5.69 | 5.59 | 5.62 | -1.58% | 67,290 | 37,902,312 |
| 2025-01-21 | 5.85 | 5.88 | 5.67 | 5.71 | -2.56% | 95,977 | 55,094,133 |
| 2025-01-20 | 5.82 | 5.86 | 5.75 | 5.86 | +0.86% | 88,020 | 51,258,931 |
| 2025-01-17 | 5.81 | 5.85 | 5.71 | 5.81 | +0.17% | 82,180 | 47,472,843 |
| 2025-01-16 | 5.75 | 5.85 | 5.75 | 5.8 | +0.52% | 117,410 | 68,172,382 |
| 2025-01-15 | 5.82 | 5.88 | 5.72 | 5.77 | -2.53% | 148,716 | 86,027,340 |
| 2025-01-14 | 5.66 | 5.96 | 5.58 | 5.92 | +4.41% | 244,987 | 141,740,920 |
| 2025-01-13 | 5.35 | 5.75 | 5.31 | 5.67 | +4.61% | 165,442 | 92,113,899 |
| 2025-01-10 | 5.67 | 5.68 | 5.42 | 5.42 | -3.56% | 79,849 | 44,258,023 |
| 2025-01-09 | 5.51 | 5.65 | 5.51 | 5.62 | +0.72% | 79,960 | 44,849,841 |
| 2025-01-08 | 5.55 | 5.6 | 5.36 | 5.58 | +0.54% | 93,953 | 51,651,693 |
| 2025-01-07 | 5.48 | 5.56 | 5.41 | 5.55 | +2.21% | 76,638 | 42,017,504 |
| 2025-01-06 | 5.44 | 5.47 | 5.25 | 5.43 | -0.18% | 89,069 | 47,894,472 |
| 2025-01-03 | 5.75 | 5.77 | 5.43 | 5.44 | -4.9% | 112,756 | 62,783,898 |
| 2025-01-02 | 5.69 | 5.86 | 5.67 | 5.72 | -0.35% | 99,149 | 57,081,699 |
| 2024-12-31 | 5.9 | 5.91 | 5.68 | 5.74 | -1.2% | 87,487 | 50,559,031 |
| 2024-12-30 | 5.87 | 5.89 | 5.74 | 5.81 | -1.69% | 71,468 | 41,487,074 |
| 2024-12-27 | 5.84 | 5.98 | 5.81 | 5.91 | +1.37% | 97,639 | 57,720,547 |
| 2024-12-26 | 5.79 | 5.94 | 5.79 | 5.83 | 0% | 90,627 | 53,150,427 |
| 2024-12-25 | 5.96 | 5.96 | 5.69 | 5.83 | -2.67% | 135,593 | 78,585,684 |
| 2024-12-24 | 5.93 | 6.02 | 5.81 | 5.99 | +0.34% | 146,745 | 86,824,706 |
| 2024-12-23 | 6.25 | 6.28 | 5.92 | 5.97 | -4.48% | 186,390 | 112,611,556 |
| 2024-12-20 | 6.26 | 6.34 | 6.2 | 6.25 | +0.16% | 154,866 | 97,113,636 |
| 2024-12-19 | 6.18 | 6.35 | 6.14 | 6.24 | -0.79% | 162,103 | 101,070,112 |
| 2024-12-18 | 6.24 | 6.39 | 6.18 | 6.29 | +0.32% | 173,618 | 109,224,331 |
| 2024-12-17 | 6.67 | 6.67 | 6.2 | 6.27 | -6.84% | 304,159 | 193,952,159 |
| 2024-12-16 | 6.61 | 6.74 | 6.54 | 6.73 | +1.36% | 326,144 | 216,737,213 |
| 2024-12-13 | 6.61 | 6.77 | 6.61 | 6.64 | -1.19% | 375,288 | 250,826,040 |
| 2024-12-12 | 6.81 | 6.92 | 6.54 | 6.72 | -4.95% | 654,687 | 437,125,156 |
| 2024-12-11 | 7.07 | 7.66 | 7.07 | 7.07 | -9.94% | 930,445 | 665,441,455 |
| 2024-12-10 | 9.3 | 9.3 | 7.7 | 7.85 | -8.19% | 1,219,475 | 1,038,765,951 |
| 2024-12-09 | 8.55 | 8.55 | 8.16 | 8.55 | +10.04% | 190,098 | 161,702,410 |
| 2024-12-06 | 7.05 | 7.77 | 6.85 | 7.77 | +10.06% | 341,809 | 255,280,506 |
| 2024-12-05 | 6.03 | 7.06 | 5.91 | 7.06 | +9.97% | 791,294 | 519,793,287 |
| 2024-12-04 | 6.09 | 6.42 | 6.02 | 6.42 | +9.93% | 664,879 | 422,299,516 |
| 2024-12-03 | 5.31 | 5.84 | 5.27 | 5.84 | +9.98% | 323,225 | 184,883,058 |
| 2024-12-02 | 5.19 | 5.35 | 5.18 | 5.31 | +2.51% | 84,309 | 44,498,965 |
| 2024-11-29 | 5.16 | 5.2 | 5.09 | 5.18 | +0.39% | 66,065 | 34,062,587 |
| 2024-11-28 | 5.04 | 5.21 | 5.03 | 5.16 | +1.98% | 90,694 | 46,791,354 |
| 2024-11-27 | 5.06 | 5.08 | 4.89 | 5.06 | -0.39% | 72,505 | 36,070,998 |
| 2024-11-26 | 5.13 | 5.19 | 5.07 | 5.08 | -1.36% | 63,339 | 32,484,958 |
| 2024-11-25 | 4.98 | 5.15 | 4.93 | 5.15 | +3.83% | 63,786 | 32,245,831 |
| 2024-11-22 | 5.13 | 5.17 | 4.95 | 4.96 | -3.13% | 56,375 | 28,646,969 |
| 2024-11-21 | 5.07 | 5.15 | 5.03 | 5.12 | +1.19% | 57,686 | 29,415,275 |
| 2024-11-20 | 4.98 | 5.09 | 4.96 | 5.06 | +1.61% | 51,819 | 26,112,877 |
| 2024-11-19 | 4.94 | 5 | 4.88 | 4.98 | +1.22% | 42,165 | 20,876,820 |
| 2024-11-18 | 4.96 | 5.06 | 4.88 | 4.92 | -0.2% | 61,327 | 30,513,001 |
| 2024-11-15 | 4.99 | 5.08 | 4.92 | 4.93 | -1.4% | 40,910 | 20,468,970 |
| 2024-11-14 | 5.15 | 5.15 | 4.98 | 5 | -2.53% | 53,969 | 27,292,633 |
| 2024-11-13 | 5.12 | 5.18 | 5.05 | 5.13 | +0.39% | 52,790 | 26,986,628 |
| 2024-11-12 | 5.15 | 5.17 | 5.04 | 5.11 | -0.58% | 70,108 | 35,860,490 |
| 2024-11-11 | 5.07 | 5.15 | 5.03 | 5.14 | +1.18% | 71,640 | 36,598,330 |
| 2024-11-08 | 5.19 | 5.25 | 5.03 | 5.08 | -1.93% | 101,707 | 51,976,505 |
| 2024-11-07 | 5.07 | 5.21 | 5.01 | 5.18 | +2.57% | 98,105 | 50,511,086 |
| 2024-11-06 | 4.99 | 5.21 | 4.96 | 5.05 | +1.2% | 105,989 | 53,804,004 |
| 2024-11-05 | 4.89 | 5.06 | 4.87 | 4.99 | +1.63% | 89,588 | 44,541,027 |
| 2024-11-04 | 4.91 | 4.93 | 4.83 | 4.91 | +0.82% | 44,807 | 21,891,102 |
| 2024-11-01 | 5.01 | 5.06 | 4.84 | 4.87 | -2.79% | 79,473 | 39,041,533 |
| 2024-10-31 | 4.85 | 5.02 | 4.85 | 5.01 | +3.09% | 77,593 | 38,529,007 |
| 2024-10-30 | 4.87 | 4.96 | 4.83 | 4.86 | -0.61% | 66,621 | 32,496,196 |
| 2024-10-29 | 5.04 | 5.08 | 4.87 | 4.89 | -2.98% | 76,835 | 37,950,526 |
| 2024-10-28 | 4.96 | 5.05 | 4.92 | 5.04 | +3.07% | 89,512 | 44,732,792 |
| 2024-10-25 | 4.78 | 4.89 | 4.78 | 4.89 | +1.88% | 55,199 | 26,833,705 |
| 2024-10-24 | 4.8 | 4.83 | 4.76 | 4.8 | 0% | 45,239 | 21,669,950 |
| 2024-10-23 | 4.79 | 4.84 | 4.76 | 4.8 | +0.42% | 70,569 | 33,847,780 |
| 2024-10-22 | 4.74 | 4.81 | 4.7 | 4.78 | +0.63% | 73,468 | 34,926,687 |
| 2024-10-21 | 4.68 | 4.87 | 4.6 | 4.75 | +1.93% | 128,031 | 59,998,541 |
| 2024-10-18 | 4.62 | 4.71 | 4.54 | 4.66 | +1.08% | 57,289 | 26,581,462 |
| 2024-10-17 | 4.67 | 4.72 | 4.6 | 4.61 | -1.5% | 37,473 | 17,427,278 |
| 2024-10-16 | 4.59 | 4.71 | 4.58 | 4.68 | +1.3% | 47,524 | 22,191,567 |
| 2024-10-15 | 4.71 | 4.71 | 4.61 | 4.62 | -1.91% | 41,590 | 19,344,891 |
| 2024-10-14 | 4.6 | 4.71 | 4.58 | 4.71 | +3.29% | 52,338 | 24,376,423 |
| 2024-10-11 | 4.73 | 4.74 | 4.53 | 4.56 | -2.36% | 58,524 | 27,035,133 |
| 2024-10-10 | 4.61 | 4.79 | 4.58 | 4.67 | +2.19% | 78,868 | 37,059,838 |
| 2024-10-09 | 5 | 5 | 4.56 | 4.57 | -8.78% | 125,316 | 59,121,866 |
| 2024-10-08 | 5.28 | 5.29 | 4.77 | 5.01 | +3.94% | 199,615 | 100,078,945 |
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：