股票概览
6.55
-3.82%
-0.26
6.59
开盘价
6.88
最高价
6.13
最低价
1,490,625
成交量
数据更新至: 2025-03-25
技术指标
6.54
MA5 (5日均线)
6.09
MA10 (10日均线)
5.62
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 | 6.59 | 6.88 | 6.13 | 6.55 | -3.82% | 1,490,625 | 969,115,833 |
| 2025-03-24 | 6.59 | 6.92 | 6.31 | 6.81 | +3.5% | 2,336,974 | 1,550,846,488 |
| 2025-03-21 | 6.32 | 6.85 | 6.31 | 6.58 | +2.33% | 2,498,409 | 1,641,151,745 |
| 2025-03-20 | 6.4 | 6.9 | 6.21 | 6.43 | +1.9% | 3,048,248 | 1,977,563,481 |
| 2025-03-19 | 5.76 | 6.31 | 5.76 | 6.31 | +9.93% | 1,618,657 | 999,659,595 |
| 2025-03-18 | 5.71 | 5.83 | 5.6 | 5.74 | +0.7% | 1,149,338 | 656,624,846 |
| 2025-03-17 | 5.69 | 5.89 | 5.64 | 5.7 | +0.53% | 1,362,387 | 781,178,700 |
| 2025-03-14 | 5.52 | 5.75 | 5.52 | 5.67 | +2.9% | 1,498,040 | 846,180,826 |
| 2025-03-13 | 5.65 | 5.76 | 5.49 | 5.51 | -2.3% | 2,043,665 | 1,149,841,210 |
| 2025-03-12 | 5.13 | 5.64 | 5.13 | 5.64 | +9.94% | 1,387,593 | 758,328,236 |
| 2025-03-11 | 5.05 | 5.19 | 5.02 | 5.13 | +0.2% | 371,578 | 189,386,999 |
| 2025-03-10 | 5.23 | 5.26 | 5.09 | 5.12 | -1.92% | 457,463 | 234,941,541 |
| 2025-03-07 | 5.28 | 5.36 | 5.19 | 5.22 | -2.97% | 800,537 | 421,710,970 |
| 2025-03-06 | 5.11 | 5.45 | 5.05 | 5.38 | +5.91% | 1,350,305 | 716,629,997 |
| 2025-03-05 | 5.08 | 5.1 | 5 | 5.08 | -0.59% | 459,026 | 231,796,666 |
| 2025-03-04 | 5.07 | 5.18 | 5.02 | 5.11 | -0.2% | 452,393 | 230,381,613 |
| 2025-03-03 | 5.04 | 5.32 | 5.04 | 5.12 | +1.99% | 785,329 | 406,312,477 |
| 2025-02-28 | 5.1 | 5.23 | 4.99 | 5.02 | -1.95% | 845,643 | 430,542,456 |
| 2025-02-27 | 5.24 | 5.28 | 5.04 | 5.12 | -2.29% | 731,428 | 376,405,359 |
| 2025-02-26 | 5.22 | 5.26 | 5.18 | 5.24 | +0.38% | 579,955 | 302,407,797 |
| 2025-02-25 | 5.22 | 5.35 | 5.19 | 5.22 | -1.32% | 643,171 | 339,080,151 |
| 2025-02-24 | 5.25 | 5.35 | 5.22 | 5.29 | -0.19% | 697,109 | 368,280,584 |
| 2025-02-21 | 5.21 | 5.38 | 5.21 | 5.3 | +1.53% | 868,262 | 460,635,116 |
| 2025-02-20 | 5.3 | 5.3 | 5.2 | 5.22 | -2.06% | 681,825 | 357,136,028 |
| 2025-02-19 | 5.3 | 5.37 | 5.24 | 5.33 | +2.3% | 820,096 | 433,573,564 |
| 2025-02-18 | 5.59 | 5.59 | 5.2 | 5.21 | -7.62% | 1,330,057 | 710,390,502 |
| 2025-02-17 | 5.84 | 5.89 | 5.51 | 5.64 | -1.4% | 1,345,028 | 754,412,287 |
| 2025-02-14 | 5.5 | 5.82 | 5.4 | 5.72 | +3.62% | 1,721,097 | 973,052,125 |
| 2025-02-13 | 5.4 | 5.64 | 5.23 | 5.52 | +1.28% | 1,652,977 | 892,655,591 |
| 2025-02-12 | 5.2 | 5.6 | 5.19 | 5.45 | +3.22% | 1,578,327 | 854,484,287 |
| 2025-02-11 | 5.18 | 5.65 | 5.16 | 5.28 | +2.72% | 2,586,755 | 1,397,638,010 |
| 2025-02-10 | 4.7 | 5.14 | 4.7 | 5.14 | +10.06% | 1,646,613 | 805,718,069 |
| 2025-02-07 | 4.61 | 4.77 | 4.59 | 4.67 | +1.52% | 1,032,197 | 484,344,232 |
| 2025-02-06 | 4.45 | 4.6 | 4.41 | 4.6 | +3.84% | 595,608 | 269,831,981 |
| 2025-02-05 | 4.42 | 4.48 | 4.38 | 4.43 | +0.91% | 375,633 | 166,526,273 |
| 2025-01-27 | 4.51 | 4.61 | 4.39 | 4.39 | -2.23% | 503,948 | 226,191,442 |
| 2025-01-24 | 4.47 | 4.51 | 4.4 | 4.49 | +0.67% | 447,690 | 199,685,881 |
| 2025-01-23 | 4.51 | 4.63 | 4.45 | 4.46 | 0% | 575,629 | 261,720,479 |
| 2025-01-22 | 4.53 | 4.56 | 4.45 | 4.46 | -1.76% | 415,892 | 187,213,965 |
| 2025-01-21 | 4.57 | 4.63 | 4.49 | 4.54 | -0.44% | 546,395 | 248,373,179 |
| 2025-01-20 | 4.48 | 4.6 | 4.4 | 4.56 | +1.33% | 690,374 | 312,223,204 |
| 2025-01-17 | 4.52 | 4.53 | 4.45 | 4.5 | -0.88% | 450,684 | 202,606,890 |
| 2025-01-16 | 4.49 | 4.63 | 4.47 | 4.54 | +1.34% | 741,343 | 337,417,697 |
| 2025-01-15 | 4.54 | 4.63 | 4.46 | 4.48 | -1.54% | 669,341 | 302,189,319 |
| 2025-01-14 | 4.29 | 4.56 | 4.27 | 4.55 | +6.81% | 695,919 | 309,148,643 |
| 2025-01-13 | 4.16 | 4.29 | 4.11 | 4.26 | -1.84% | 566,423 | 238,427,346 |
| 2025-01-10 | 4.44 | 4.52 | 4.34 | 4.34 | -2.47% | 599,833 | 265,547,340 |
| 2025-01-09 | 4.37 | 4.51 | 4.36 | 4.45 | +1.14% | 630,189 | 280,432,713 |
| 2025-01-08 | 4.35 | 4.43 | 4.21 | 4.4 | +0.69% | 719,885 | 312,169,260 |
| 2025-01-07 | 4.22 | 4.4 | 4.22 | 4.37 | +3.31% | 723,215 | 311,083,513 |
| 2025-01-06 | 4.29 | 4.31 | 4.15 | 4.23 | -0.94% | 552,378 | 233,600,230 |
| 2025-01-03 | 4.62 | 4.66 | 4.26 | 4.27 | -6.77% | 853,770 | 375,229,461 |
| 2025-01-02 | 4.6 | 4.72 | 4.5 | 4.58 | -0.87% | 710,978 | 328,349,605 |
| 2024-12-31 | 4.8 | 4.87 | 4.59 | 4.62 | -3.95% | 710,923 | 334,352,099 |
| 2024-12-30 | 4.95 | 4.97 | 4.79 | 4.81 | -2.24% | 636,359 | 308,261,358 |
| 2024-12-27 | 4.85 | 5 | 4.83 | 4.92 | +1.65% | 886,009 | 436,274,130 |
| 2024-12-26 | 4.81 | 4.93 | 4.81 | 4.84 | -0.41% | 716,690 | 348,666,621 |
| 2024-12-25 | 5.1 | 5.11 | 4.77 | 4.86 | -4.89% | 1,088,782 | 531,845,159 |
| 2024-12-24 | 5.09 | 5.14 | 4.92 | 5.11 | 0% | 1,142,251 | 574,441,043 |
| 2024-12-23 | 5.26 | 5.43 | 5.04 | 5.11 | -2.85% | 1,346,886 | 707,537,951 |
| 2024-12-20 | 5.33 | 5.41 | 5.21 | 5.26 | -2.05% | 1,396,421 | 740,122,999 |
| 2024-12-19 | 5.6 | 5.8 | 5.31 | 5.37 | -4.45% | 1,717,279 | 945,584,033 |
| 2024-12-18 | 5.62 | 6.12 | 5.62 | 5.62 | -9.94% | 2,623,566 | 1,507,931,523 |
| 2024-12-17 | 6.24 | 6.41 | 6.24 | 6.24 | -9.96% | 488,051 | 305,296,573 |
| 2024-12-16 | 7.7 | 8.05 | 6.93 | 6.93 | -10% | 2,396,281 | 1,766,303,387 |
| 2024-12-13 | 6.81 | 7.7 | 6.81 | 7.7 | +10% | 3,496,269 | 2,553,912,902 |
| 2024-12-12 | 5.98 | 7 | 5.85 | 7 | +10.06% | 3,293,913 | 2,097,708,821 |
| 2024-12-11 | 6.36 | 6.36 | 6.28 | 6.36 | +10.03% | 1,445,235 | 919,018,607 |
| 2024-12-10 | 5.39 | 5.78 | 5.17 | 5.78 | +10.1% | 2,010,297 | 1,118,765,798 |
| 2024-12-09 | 5.48 | 5.69 | 5.18 | 5.25 | -4.89% | 1,756,815 | 943,907,164 |
| 2024-12-06 | 5.9 | 5.99 | 5.4 | 5.52 | -4.66% | 2,522,380 | 1,413,965,902 |
| 2024-12-05 | 5.25 | 5.79 | 5.25 | 5.79 | +10.08% | 2,056,093 | 1,168,861,955 |
| 2024-12-04 | 5.76 | 6.17 | 5.25 | 5.26 | -7.88% | 2,832,557 | 1,627,470,978 |
| 2024-12-03 | 5.09 | 5.71 | 5 | 5.71 | +10.02% | 2,723,252 | 1,472,786,922 |
| 2024-12-02 | 5.09 | 5.19 | 4.97 | 5.19 | +9.96% | 1,832,171 | 941,291,314 |
| 2024-11-29 | 4.33 | 4.72 | 4.33 | 4.72 | +10.02% | 1,187,361 | 555,653,561 |
| 2024-11-28 | 4.3 | 4.69 | 4.27 | 4.29 | -9.49% | 2,131,876 | 953,473,325 |
| 2024-11-27 | 4.33 | 4.92 | 4.27 | 4.74 | +4.18% | 2,229,758 | 1,021,600,816 |
| 2024-11-26 | 5.2 | 5.34 | 4.55 | 4.55 | -9.9% | 2,539,326 | 1,227,054,164 |
| 2024-11-25 | 4.6 | 5.05 | 4.3 | 5.05 | +10.02% | 2,470,478 | 1,155,613,802 |
| 2024-11-22 | 4.29 | 4.59 | 4.22 | 4.59 | +10.07% | 2,883,226 | 1,280,146,289 |
| 2024-11-21 | 3.8 | 4.17 | 3.76 | 4.17 | +10.03% | 1,127,150 | 461,879,934 |
| 2024-11-20 | 3.67 | 3.81 | 3.66 | 3.79 | +2.99% | 344,918 | 128,780,042 |
| 2024-11-19 | 3.64 | 3.68 | 3.59 | 3.68 | +0.82% | 236,086 | 85,942,247 |
| 2024-11-18 | 3.63 | 3.74 | 3.61 | 3.65 | +1.11% | 343,283 | 126,179,986 |
| 2024-11-15 | 3.66 | 3.74 | 3.59 | 3.61 | -1.9% | 291,437 | 107,123,558 |
| 2024-11-14 | 3.8 | 3.81 | 3.65 | 3.68 | -3.16% | 424,937 | 158,056,573 |
| 2024-11-13 | 3.86 | 3.9 | 3.73 | 3.8 | -1.81% | 400,760 | 152,510,846 |
| 2024-11-12 | 3.89 | 3.91 | 3.81 | 3.87 | -0.26% | 489,018 | 188,801,755 |
| 2024-11-11 | 3.83 | 3.91 | 3.81 | 3.88 | +1.57% | 406,947 | 157,036,488 |
| 2024-11-08 | 3.86 | 3.92 | 3.78 | 3.82 | -1.04% | 534,883 | 205,285,919 |
| 2024-11-07 | 3.72 | 3.86 | 3.7 | 3.86 | +3.21% | 554,256 | 211,299,612 |
| 2024-11-06 | 3.76 | 3.79 | 3.71 | 3.74 | -0.53% | 423,078 | 158,547,476 |
| 2024-11-05 | 3.75 | 3.78 | 3.72 | 3.76 | +0.53% | 487,436 | 182,915,102 |
| 2024-11-04 | 3.75 | 3.76 | 3.69 | 3.74 | +0.54% | 380,323 | 141,621,592 |
| 2024-11-01 | 3.84 | 3.9 | 3.67 | 3.72 | -3.88% | 647,487 | 243,405,634 |
| 2024-10-31 | 3.83 | 3.95 | 3.79 | 3.87 | +2.93% | 882,074 | 340,067,212 |
| 2024-10-30 | 3.62 | 3.78 | 3.62 | 3.76 | +2.73% | 642,554 | 239,426,677 |
| 2024-10-29 | 3.71 | 3.86 | 3.64 | 3.66 | -1.08% | 841,804 | 314,514,664 |
| 2024-10-28 | 3.53 | 3.71 | 3.52 | 3.7 | +4.82% | 663,792 | 240,224,479 |
| 2024-10-25 | 3.51 | 3.55 | 3.51 | 3.53 | +0.57% | 357,974 | 126,248,386 |
| 2024-10-24 | 3.53 | 3.55 | 3.49 | 3.51 | -0.85% | 256,764 | 90,097,021 |
| 2024-10-23 | 3.5 | 3.59 | 3.5 | 3.54 | +0.57% | 465,486 | 164,844,576 |
| 2024-10-22 | 3.46 | 3.54 | 3.44 | 3.52 | +1.73% | 436,408 | 152,920,862 |
| 2024-10-21 | 3.51 | 3.53 | 3.45 | 3.46 | -1.7% | 509,052 | 176,794,653 |
| 2024-10-18 | 3.5 | 3.57 | 3.43 | 3.52 | -1.12% | 626,045 | 219,029,627 |
| 2024-10-17 | 3.64 | 3.64 | 3.49 | 3.56 | -3.26% | 973,289 | 345,649,130 |
| 2024-10-16 | 3.4 | 3.72 | 3.37 | 3.68 | +8.24% | 1,161,967 | 418,389,614 |
| 2024-10-15 | 3.44 | 3.49 | 3.4 | 3.4 | -2.58% | 303,635 | 104,543,086 |
| 2024-10-14 | 3.4 | 3.49 | 3.36 | 3.49 | +3.56% | 341,221 | 117,132,139 |
| 2024-10-11 | 3.45 | 3.48 | 3.35 | 3.37 | -2.03% | 329,842 | 112,538,753 |
| 2024-10-10 | 3.38 | 3.51 | 3.36 | 3.44 | +2.38% | 419,395 | 144,485,533 |
| 2024-10-09 | 3.68 | 3.68 | 3.33 | 3.36 | -9.19% | 637,464 | 221,607,239 |
| 2024-10-08 | 3.91 | 3.91 | 3.51 | 3.7 | +4.23% | 957,759 | 353,657,988 |
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：