股票概览
6.08
+1.33%
+0.08
6.01
开盘价
6.09
最高价
6
最低价
571,747
成交量
数据更新至: 2025-03-25
技术指标
6.03
MA5 (5日均线)
5.97
MA10 (10日均线)
5.92
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 | 6.01 | 6.09 | 6 | 6.08 | +1.33% | 571,747 | 345,829,132 |
| 2025-03-24 | 5.99 | 6.02 | 5.98 | 6 | +0.17% | 610,375 | 366,291,332 |
| 2025-03-21 | 6.02 | 6.05 | 5.97 | 5.99 | -0.83% | 693,686 | 416,197,400 |
| 2025-03-20 | 6.06 | 6.09 | 6.02 | 6.04 | -0.33% | 525,305 | 317,516,712 |
| 2025-03-19 | 6 | 6.06 | 5.99 | 6.06 | +1.17% | 753,154 | 454,194,685 |
| 2025-03-18 | 6 | 6.02 | 5.97 | 5.99 | -0.17% | 524,236 | 314,110,523 |
| 2025-03-17 | 5.89 | 6.02 | 5.88 | 6 | +1.69% | 1,387,890 | 828,343,499 |
| 2025-03-14 | 5.85 | 5.93 | 5.85 | 5.9 | +0.85% | 1,025,305 | 605,346,078 |
| 2025-03-13 | 5.83 | 5.87 | 5.82 | 5.85 | +0.34% | 559,670 | 327,534,877 |
| 2025-03-12 | 5.82 | 5.85 | 5.79 | 5.83 | 0% | 581,589 | 339,093,502 |
| 2025-03-11 | 5.81 | 5.83 | 5.78 | 5.83 | +0.17% | 763,432 | 443,147,701 |
| 2025-03-10 | 5.85 | 5.86 | 5.81 | 5.82 | -0.85% | 715,384 | 416,763,017 |
| 2025-03-07 | 5.89 | 5.92 | 5.86 | 5.87 | -0.17% | 565,020 | 332,420,163 |
| 2025-03-06 | 5.99 | 6 | 5.88 | 5.88 | -1.67% | 1,128,910 | 667,485,785 |
| 2025-03-05 | 5.83 | 5.99 | 5.83 | 5.98 | +2.4% | 1,396,226 | 828,810,297 |
| 2025-03-04 | 5.84 | 5.87 | 5.82 | 5.84 | -0.17% | 464,979 | 272,020,929 |
| 2025-03-03 | 5.85 | 5.87 | 5.79 | 5.85 | +0.17% | 764,747 | 445,374,292 |
| 2025-02-28 | 5.86 | 5.9 | 5.83 | 5.84 | -0.51% | 737,369 | 432,128,372 |
| 2025-02-27 | 5.83 | 5.88 | 5.79 | 5.87 | +0.86% | 742,951 | 434,069,581 |
| 2025-02-26 | 5.8 | 5.87 | 5.79 | 5.82 | +0.34% | 682,776 | 398,312,910 |
| 2025-02-25 | 5.83 | 5.85 | 5.79 | 5.8 | -0.51% | 657,818 | 382,834,575 |
| 2025-02-24 | 5.88 | 5.9 | 5.83 | 5.83 | -1.02% | 842,043 | 492,664,691 |
| 2025-02-21 | 6 | 6.01 | 5.86 | 5.89 | -2% | 1,551,446 | 917,021,873 |
| 2025-02-20 | 6 | 6.03 | 5.98 | 6.01 | +0.17% | 515,281 | 309,373,919 |
| 2025-02-19 | 6 | 6.06 | 5.99 | 6 | -0.33% | 774,512 | 466,472,492 |
| 2025-02-18 | 5.95 | 6.05 | 5.94 | 6.02 | +1.01% | 1,171,898 | 704,223,080 |
| 2025-02-17 | 5.96 | 5.98 | 5.9 | 5.96 | +0.17% | 667,268 | 395,677,654 |
| 2025-02-14 | 5.96 | 5.97 | 5.91 | 5.95 | -0.17% | 607,251 | 360,362,106 |
| 2025-02-13 | 5.96 | 5.99 | 5.95 | 5.96 | -0.17% | 510,856 | 305,216,050 |
| 2025-02-12 | 5.95 | 5.98 | 5.91 | 5.97 | +0.34% | 543,282 | 323,155,877 |
| 2025-02-11 | 5.88 | 5.95 | 5.88 | 5.95 | +1.36% | 748,589 | 443,435,548 |
| 2025-02-10 | 5.88 | 5.96 | 5.85 | 5.87 | 0% | 942,640 | 556,384,894 |
| 2025-02-07 | 5.89 | 5.92 | 5.86 | 5.87 | -0.68% | 839,363 | 493,564,104 |
| 2025-02-06 | 5.92 | 5.97 | 5.85 | 5.91 | -0.17% | 813,912 | 479,836,709 |
| 2025-02-05 | 5.99 | 6.02 | 5.91 | 5.92 | -1.17% | 769,558 | 457,891,144 |
| 2025-01-27 | 5.91 | 6.01 | 5.91 | 5.99 | +1.35% | 865,614 | 518,461,706 |
| 2025-01-24 | 5.91 | 5.93 | 5.82 | 5.91 | 0% | 677,734 | 398,669,088 |
| 2025-01-23 | 5.81 | 5.95 | 5.81 | 5.91 | +2.25% | 914,204 | 539,250,548 |
| 2025-01-22 | 5.9 | 5.9 | 5.77 | 5.78 | -1.87% | 732,907 | 425,780,354 |
| 2025-01-21 | 5.91 | 5.95 | 5.87 | 5.89 | +0.17% | 499,459 | 294,881,313 |
| 2025-01-20 | 5.91 | 5.94 | 5.87 | 5.88 | -1.84% | 650,598 | 384,049,598 |
| 2025-01-17 | 6.03 | 6.05 | 5.96 | 5.99 | -0.83% | 852,351 | 512,474,998 |
| 2025-01-16 | 6.05 | 6.06 | 5.98 | 6.04 | +0.5% | 746,322 | 449,918,561 |
| 2025-01-15 | 6 | 6.11 | 5.99 | 6.01 | +0.17% | 907,167 | 547,832,593 |
| 2025-01-14 | 5.87 | 6.01 | 5.86 | 6 | +2.39% | 1,033,166 | 615,971,491 |
| 2025-01-13 | 5.91 | 5.94 | 5.81 | 5.86 | -1.51% | 1,055,971 | 619,779,604 |
| 2025-01-10 | 6.01 | 6.03 | 5.86 | 5.95 | -0.67% | 962,964 | 573,052,918 |
| 2025-01-09 | 6.06 | 6.07 | 5.94 | 5.99 | -1.16% | 883,045 | 530,661,750 |
| 2025-01-08 | 6.05 | 6.13 | 6.01 | 6.06 | +0.17% | 1,004,982 | 609,981,093 |
| 2025-01-07 | 5.95 | 6.07 | 5.91 | 6.05 | +1.34% | 919,270 | 550,175,516 |
| 2025-01-06 | 5.91 | 5.98 | 5.79 | 5.97 | +1.02% | 1,336,958 | 788,687,693 |
| 2025-01-03 | 6.02 | 6.08 | 5.9 | 5.91 | -1.83% | 1,270,397 | 756,993,878 |
| 2025-01-02 | 6.16 | 6.21 | 5.99 | 6.02 | -2.11% | 1,462,419 | 889,270,901 |
| 2024-12-31 | 6.25 | 6.29 | 6.14 | 6.15 | -1.76% | 1,127,930 | 700,532,143 |
| 2024-12-30 | 6.14 | 6.28 | 6.13 | 6.26 | +1.79% | 1,133,055 | 704,295,370 |
| 2024-12-27 | 6.19 | 6.24 | 6.03 | 6.15 | -0.81% | 1,126,970 | 690,061,443 |
| 2024-12-26 | 6.19 | 6.21 | 6.12 | 6.2 | 0% | 872,093 | 538,488,688 |
| 2024-12-25 | 6.06 | 6.21 | 6.06 | 6.2 | +2.48% | 1,486,180 | 915,301,441 |
| 2024-12-24 | 5.94 | 6.06 | 5.91 | 6.05 | +2.02% | 1,481,907 | 890,829,434 |
| 2024-12-23 | 5.86 | 5.98 | 5.86 | 5.93 | +1.19% | 1,186,918 | 704,715,560 |
| 2024-12-20 | 5.89 | 5.94 | 5.84 | 5.86 | -0.68% | 930,516 | 546,937,056 |
| 2024-12-19 | 5.95 | 6 | 5.87 | 5.9 | -1.01% | 1,098,032 | 650,008,009 |
| 2024-12-18 | 5.89 | 5.99 | 5.89 | 5.96 | +1.71% | 1,123,043 | 668,316,050 |
| 2024-12-17 | 5.93 | 5.97 | 5.86 | 5.86 | -1.18% | 927,997 | 548,108,521 |
| 2024-12-16 | 5.87 | 5.99 | 5.86 | 5.93 | +1.02% | 1,149,148 | 681,545,426 |
| 2024-12-13 | 5.88 | 5.91 | 5.83 | 5.87 | -0.34% | 1,452,497 | 853,107,362 |
| 2024-12-12 | 5.81 | 5.9 | 5.81 | 5.89 | +1.2% | 1,062,268 | 623,566,411 |
| 2024-12-11 | 5.89 | 5.94 | 5.81 | 5.82 | -1.52% | 1,172,795 | 686,605,764 |
| 2024-12-10 | 5.95 | 5.97 | 5.85 | 5.91 | +0.68% | 1,277,800 | 754,537,205 |
| 2024-12-09 | 5.8 | 5.92 | 5.77 | 5.87 | +1.21% | 1,277,051 | 748,733,578 |
| 2024-12-06 | 5.71 | 5.82 | 5.71 | 5.8 | +1.58% | 1,349,514 | 779,571,864 |
| 2024-12-05 | 5.71 | 5.75 | 5.7 | 5.71 | -0.17% | 693,368 | 396,671,715 |
| 2024-12-04 | 5.69 | 5.75 | 5.66 | 5.72 | +0.18% | 1,192,453 | 680,662,589 |
| 2024-12-03 | 5.64 | 5.71 | 5.63 | 5.71 | +1.42% | 1,266,774 | 718,007,204 |
| 2024-12-02 | 5.72 | 5.73 | 5.62 | 5.63 | -1.57% | 1,423,393 | 805,445,888 |
| 2024-11-29 | 5.69 | 5.77 | 5.68 | 5.72 | +0.53% | 992,946 | 569,281,631 |
| 2024-11-28 | 5.68 | 5.71 | 5.65 | 5.69 | 0% | 815,406 | 463,508,412 |
| 2024-11-27 | 5.59 | 5.7 | 5.56 | 5.69 | +1.61% | 1,084,364 | 611,015,255 |
| 2024-11-26 | 5.55 | 5.61 | 5.51 | 5.6 | +0.72% | 995,919 | 554,902,785 |
| 2024-11-25 | 5.54 | 5.6 | 5.52 | 5.56 | +0.18% | 1,198,161 | 665,562,406 |
| 2024-11-22 | 5.68 | 5.71 | 5.55 | 5.55 | -2.29% | 1,207,972 | 679,642,773 |
| 2024-11-21 | 5.7 | 5.72 | 5.66 | 5.68 | -0.53% | 942,724 | 535,468,894 |
| 2024-11-20 | 5.71 | 5.78 | 5.7 | 5.71 | -0.52% | 1,055,326 | 604,433,456 |
| 2024-11-19 | 5.74 | 5.85 | 5.66 | 5.74 | -0.17% | 1,784,338 | 1,026,719,194 |
| 2024-11-18 | 5.65 | 5.86 | 5.64 | 5.75 | +2.86% | 2,664,690 | 1,537,788,033 |
| 2024-11-15 | 5.55 | 5.65 | 5.52 | 5.59 | +0.54% | 1,474,923 | 826,063,507 |
| 2024-11-14 | 5.58 | 5.62 | 5.54 | 5.56 | -0.18% | 1,094,801 | 611,826,422 |
| 2024-11-13 | 5.57 | 5.61 | 5.54 | 5.57 | 0% | 787,571 | 439,146,385 |
| 2024-11-12 | 5.58 | 5.66 | 5.55 | 5.57 | -0.18% | 1,172,413 | 656,814,405 |
| 2024-11-11 | 5.67 | 5.67 | 5.56 | 5.58 | -1.93% | 1,258,572 | 704,019,371 |
| 2024-11-08 | 5.8 | 5.84 | 5.66 | 5.69 | -1.73% | 1,481,012 | 848,220,848 |
| 2024-11-07 | 5.67 | 5.8 | 5.65 | 5.79 | +1.76% | 1,205,814 | 690,635,127 |
| 2024-11-06 | 5.76 | 5.76 | 5.67 | 5.69 | -1.22% | 1,088,955 | 622,160,239 |
| 2024-11-05 | 5.71 | 5.78 | 5.68 | 5.76 | +0.52% | 1,117,436 | 640,014,436 |
| 2024-11-04 | 5.71 | 5.73 | 5.62 | 5.73 | +0.53% | 1,033,443 | 585,650,372 |
| 2024-11-01 | 5.65 | 5.75 | 5.63 | 5.7 | +0.88% | 1,112,300 | 633,364,354 |
| 2024-10-31 | 5.65 | 5.68 | 5.58 | 5.65 | +0.53% | 932,872 | 525,874,607 |
| 2024-10-30 | 5.69 | 5.71 | 5.58 | 5.62 | -1.23% | 772,596 | 435,474,098 |
| 2024-10-29 | 5.69 | 5.77 | 5.65 | 5.69 | 0% | 834,347 | 475,977,375 |
| 2024-10-28 | 5.72 | 5.73 | 5.63 | 5.69 | -0.87% | 830,040 | 471,031,764 |
| 2024-10-25 | 5.77 | 5.79 | 5.72 | 5.74 | -0.69% | 663,482 | 381,272,317 |
| 2024-10-24 | 5.79 | 5.84 | 5.76 | 5.78 | -0.17% | 660,980 | 382,715,955 |
| 2024-10-23 | 5.8 | 5.83 | 5.78 | 5.79 | -0.17% | 686,913 | 398,336,473 |
| 2024-10-22 | 5.8 | 5.87 | 5.78 | 5.8 | -0.17% | 834,930 | 485,261,519 |
| 2024-10-21 | 5.88 | 5.88 | 5.72 | 5.81 | -0.85% | 1,230,445 | 711,866,907 |
| 2024-10-18 | 5.86 | 5.93 | 5.73 | 5.86 | 0% | 1,299,918 | 759,379,425 |
| 2024-10-17 | 5.92 | 6.04 | 5.85 | 5.86 | -1.01% | 1,200,209 | 712,003,848 |
| 2024-10-16 | 5.8 | 5.97 | 5.78 | 5.92 | +1.54% | 1,106,910 | 653,867,747 |
| 2024-10-15 | 5.92 | 6.02 | 5.82 | 5.83 | -1.69% | 1,110,431 | 655,946,788 |
| 2024-10-14 | 5.78 | 5.99 | 5.78 | 5.93 | +3.67% | 1,714,424 | 1,011,611,799 |
| 2024-10-11 | 5.84 | 5.91 | 5.68 | 5.72 | -2.22% | 1,126,868 | 653,217,512 |
| 2024-10-10 | 5.62 | 5.98 | 5.61 | 5.85 | +4.84% | 2,027,001 | 1,176,417,029 |
| 2024-10-09 | 5.95 | 5.96 | 5.56 | 5.58 | -7.46% | 2,264,793 | 1,301,904,422 |
| 2024-10-08 | 6.25 | 6.34 | 5.86 | 6.03 | +3.25% | 3,390,449 | 2,062,399,928 |
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：