股票概览
6.15
+1.65%
+0.1
6.15
开盘价
6.19
最高价
6.06
最低价
196,688
成交量
数据更新至: 2025-03-25
技术指标
6.08
MA5 (5日均线)
5.92
MA10 (10日均线)
5.78
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 | 6.15 | 6.19 | 6.06 | 6.15 | +1.65% | 196,688 | 120,299,824 |
| 2025-03-24 | 6.31 | 6.38 | 6.01 | 6.05 | -3.51% | 435,525 | 266,756,534 |
| 2025-03-21 | 6.19 | 6.55 | 6.19 | 6.27 | +0.16% | 661,533 | 420,315,715 |
| 2025-03-20 | 6.05 | 6.26 | 6.01 | 6.26 | +10.02% | 384,151 | 237,047,911 |
| 2025-03-19 | 5.71 | 5.75 | 5.65 | 5.69 | -0.7% | 59,683 | 33,960,180 |
| 2025-03-18 | 5.82 | 5.84 | 5.7 | 5.73 | -1.55% | 91,336 | 52,502,885 |
| 2025-03-17 | 5.79 | 5.85 | 5.77 | 5.82 | +0.69% | 54,255 | 31,568,346 |
| 2025-03-14 | 5.75 | 5.8 | 5.72 | 5.78 | +0.7% | 72,296 | 41,657,034 |
| 2025-03-13 | 5.75 | 5.77 | 5.66 | 5.74 | -0.17% | 55,466 | 31,645,241 |
| 2025-03-12 | 5.76 | 5.82 | 5.72 | 5.75 | +0.17% | 64,778 | 37,283,670 |
| 2025-03-11 | 5.75 | 5.77 | 5.67 | 5.74 | -0.52% | 57,478 | 32,829,968 |
| 2025-03-10 | 5.7 | 5.77 | 5.68 | 5.77 | +1.76% | 74,208 | 42,510,827 |
| 2025-03-07 | 5.66 | 5.71 | 5.63 | 5.67 | -0.18% | 47,968 | 27,236,876 |
| 2025-03-06 | 5.64 | 5.68 | 5.59 | 5.68 | +0.71% | 65,721 | 37,056,678 |
| 2025-03-05 | 5.66 | 5.67 | 5.56 | 5.64 | -0.18% | 50,923 | 28,572,718 |
| 2025-03-04 | 5.57 | 5.67 | 5.55 | 5.65 | +1.07% | 69,656 | 39,241,355 |
| 2025-03-03 | 5.57 | 5.65 | 5.54 | 5.59 | +0.9% | 80,917 | 45,366,523 |
| 2025-02-28 | 5.56 | 5.63 | 5.52 | 5.54 | -0.54% | 64,783 | 36,072,306 |
| 2025-02-27 | 5.6 | 5.64 | 5.52 | 5.57 | -0.54% | 54,974 | 30,585,653 |
| 2025-02-26 | 5.54 | 5.63 | 5.53 | 5.6 | +1.82% | 59,366 | 33,171,495 |
| 2025-02-25 | 5.58 | 5.58 | 5.48 | 5.5 | -1.79% | 62,485 | 34,569,532 |
| 2025-02-24 | 5.5 | 5.61 | 5.45 | 5.6 | +2% | 77,436 | 43,056,090 |
| 2025-02-21 | 5.52 | 5.53 | 5.45 | 5.49 | -0.18% | 59,113 | 32,458,875 |
| 2025-02-20 | 5.53 | 5.54 | 5.47 | 5.5 | -0.72% | 52,134 | 28,717,289 |
| 2025-02-19 | 5.49 | 5.56 | 5.46 | 5.54 | +0.73% | 56,299 | 31,069,942 |
| 2025-02-18 | 5.58 | 5.58 | 5.46 | 5.5 | -1.43% | 71,498 | 39,502,889 |
| 2025-02-17 | 5.61 | 5.63 | 5.54 | 5.58 | -0.18% | 62,715 | 35,034,110 |
| 2025-02-14 | 5.62 | 5.64 | 5.52 | 5.59 | -0.18% | 60,837 | 33,980,239 |
| 2025-02-13 | 5.67 | 5.71 | 5.59 | 5.6 | -1.06% | 68,290 | 38,450,955 |
| 2025-02-12 | 5.66 | 5.75 | 5.62 | 5.66 | +0.71% | 91,916 | 52,171,161 |
| 2025-02-11 | 5.52 | 5.74 | 5.49 | 5.62 | +2% | 149,397 | 83,954,868 |
| 2025-02-10 | 5.41 | 5.54 | 5.41 | 5.51 | +1.85% | 124,766 | 68,488,591 |
| 2025-02-07 | 5.31 | 5.45 | 5.28 | 5.41 | +2.08% | 89,121 | 47,959,216 |
| 2025-02-06 | 5.27 | 5.32 | 5.24 | 5.3 | +0.57% | 69,699 | 36,780,138 |
| 2025-02-05 | 5.36 | 5.36 | 5.23 | 5.27 | -0.75% | 74,957 | 39,692,218 |
| 2025-01-27 | 5.25 | 5.39 | 5.23 | 5.31 | +1.72% | 89,764 | 47,976,783 |
| 2025-01-24 | 5.25 | 5.25 | 5.13 | 5.22 | -0.19% | 64,395 | 33,392,452 |
| 2025-01-23 | 5.18 | 5.3 | 5.17 | 5.23 | +1.95% | 74,948 | 39,351,568 |
| 2025-01-22 | 5.2 | 5.21 | 5.1 | 5.13 | -1.54% | 64,433 | 33,086,497 |
| 2025-01-21 | 5.28 | 5.31 | 5.18 | 5.21 | -1.14% | 54,977 | 28,705,370 |
| 2025-01-20 | 5.25 | 5.31 | 5.22 | 5.27 | +0.57% | 64,908 | 34,293,006 |
| 2025-01-17 | 5.2 | 5.26 | 5.15 | 5.24 | +0.77% | 43,066 | 22,445,614 |
| 2025-01-16 | 5.16 | 5.28 | 5.15 | 5.2 | +0.97% | 67,683 | 35,354,910 |
| 2025-01-15 | 5.19 | 5.19 | 5.1 | 5.15 | -0.77% | 62,019 | 31,871,188 |
| 2025-01-14 | 5.07 | 5.19 | 5.06 | 5.19 | +2.37% | 59,584 | 30,617,034 |
| 2025-01-13 | 4.98 | 5.09 | 4.93 | 5.07 | +1% | 75,079 | 37,816,092 |
| 2025-01-10 | 5.18 | 5.19 | 5.01 | 5.02 | -3.09% | 88,182 | 44,945,490 |
| 2025-01-09 | 5.24 | 5.27 | 5.17 | 5.18 | -1.89% | 71,178 | 37,042,116 |
| 2025-01-08 | 5.27 | 5.31 | 5.15 | 5.28 | 0% | 67,024 | 35,121,698 |
| 2025-01-07 | 5.29 | 5.32 | 5.2 | 5.28 | -0.19% | 63,265 | 33,236,568 |
| 2025-01-06 | 5.2 | 5.36 | 5.11 | 5.29 | +1.73% | 95,968 | 50,647,402 |
| 2025-01-03 | 5.32 | 5.39 | 5.17 | 5.2 | -2.07% | 89,440 | 47,184,424 |
| 2025-01-02 | 5.4 | 5.46 | 5.26 | 5.31 | -1.67% | 87,942 | 47,308,175 |
| 2024-12-31 | 5.52 | 5.58 | 5.4 | 5.4 | -2.17% | 74,729 | 40,943,579 |
| 2024-12-30 | 5.58 | 5.59 | 5.49 | 5.52 | -0.9% | 71,207 | 39,319,623 |
| 2024-12-27 | 5.53 | 5.62 | 5.49 | 5.57 | +1.09% | 103,774 | 57,880,639 |
| 2024-12-26 | 5.53 | 5.57 | 5.49 | 5.51 | -0.36% | 77,450 | 42,774,347 |
| 2024-12-25 | 5.63 | 5.63 | 5.49 | 5.53 | -1.78% | 73,856 | 40,818,113 |
| 2024-12-24 | 5.51 | 5.66 | 5.5 | 5.63 | +2.55% | 87,736 | 49,083,487 |
| 2024-12-23 | 5.59 | 5.6 | 5.44 | 5.49 | -1.79% | 90,930 | 50,170,049 |
| 2024-12-20 | 5.67 | 5.7 | 5.57 | 5.59 | -1.41% | 91,366 | 51,460,701 |
| 2024-12-19 | 5.61 | 5.7 | 5.55 | 5.67 | +0.18% | 71,760 | 40,333,052 |
| 2024-12-18 | 5.74 | 5.79 | 5.64 | 5.66 | -0.7% | 78,162 | 44,713,148 |
| 2024-12-17 | 5.85 | 5.85 | 5.64 | 5.7 | -2.4% | 97,065 | 55,533,222 |
| 2024-12-16 | 5.82 | 5.89 | 5.8 | 5.84 | +0.34% | 106,053 | 61,957,164 |
| 2024-12-13 | 5.94 | 5.95 | 5.79 | 5.82 | -2.18% | 117,392 | 68,846,797 |
| 2024-12-12 | 5.88 | 5.96 | 5.8 | 5.95 | +1.54% | 111,624 | 65,882,074 |
| 2024-12-11 | 5.76 | 5.87 | 5.74 | 5.86 | +1.74% | 111,677 | 65,268,536 |
| 2024-12-10 | 5.92 | 5.96 | 5.74 | 5.76 | -0.69% | 118,794 | 69,369,193 |
| 2024-12-09 | 5.81 | 5.87 | 5.73 | 5.8 | -0.51% | 117,253 | 68,075,371 |
| 2024-12-06 | 5.7 | 5.85 | 5.68 | 5.83 | +2.46% | 134,773 | 78,131,005 |
| 2024-12-05 | 5.63 | 5.7 | 5.61 | 5.69 | +0.71% | 80,275 | 45,464,197 |
| 2024-12-04 | 5.78 | 5.78 | 5.62 | 5.65 | -2.42% | 99,436 | 56,587,231 |
| 2024-12-03 | 5.74 | 5.81 | 5.69 | 5.79 | +0.87% | 120,862 | 69,579,590 |
| 2024-12-02 | 5.6 | 5.77 | 5.59 | 5.74 | +3.05% | 159,649 | 90,922,639 |
| 2024-11-29 | 5.47 | 5.59 | 5.45 | 5.57 | +2.01% | 87,239 | 48,337,891 |
| 2024-11-28 | 5.43 | 5.51 | 5.43 | 5.46 | +0.18% | 68,230 | 37,358,263 |
| 2024-11-27 | 5.4 | 5.45 | 5.26 | 5.45 | +0.93% | 94,146 | 50,344,598 |
| 2024-11-26 | 5.46 | 5.49 | 5.39 | 5.4 | -1.1% | 64,030 | 34,857,389 |
| 2024-11-25 | 5.45 | 5.5 | 5.38 | 5.46 | +0.18% | 84,523 | 46,007,253 |
| 2024-11-22 | 5.66 | 5.68 | 5.43 | 5.45 | -3.71% | 117,637 | 65,386,460 |
| 2024-11-21 | 5.7 | 5.72 | 5.61 | 5.66 | -0.88% | 85,193 | 48,195,691 |
| 2024-11-20 | 5.68 | 5.71 | 5.65 | 5.71 | +0.35% | 102,067 | 58,009,511 |
| 2024-11-19 | 5.65 | 5.69 | 5.56 | 5.69 | +0.89% | 93,112 | 52,418,077 |
| 2024-11-18 | 5.64 | 5.76 | 5.61 | 5.64 | +1.26% | 156,054 | 88,748,313 |
| 2024-11-15 | 5.58 | 5.7 | 5.57 | 5.57 | -0.71% | 115,159 | 64,832,319 |
| 2024-11-14 | 5.76 | 5.8 | 5.58 | 5.61 | -2.09% | 129,883 | 73,623,080 |
| 2024-11-13 | 5.69 | 5.79 | 5.65 | 5.73 | +0.35% | 124,905 | 71,401,188 |
| 2024-11-12 | 5.8 | 5.85 | 5.66 | 5.71 | -1.72% | 189,854 | 109,768,819 |
| 2024-11-11 | 5.66 | 5.84 | 5.58 | 5.81 | +1.93% | 236,817 | 134,815,545 |
| 2024-11-08 | 5.85 | 5.88 | 5.66 | 5.7 | -1.21% | 159,396 | 91,426,454 |
| 2024-11-07 | 5.61 | 5.77 | 5.58 | 5.77 | +2.67% | 144,465 | 82,382,908 |
| 2024-11-06 | 5.62 | 5.69 | 5.54 | 5.62 | -0.35% | 136,679 | 76,898,278 |
| 2024-11-05 | 5.49 | 5.65 | 5.48 | 5.64 | +2.55% | 118,194 | 65,899,811 |
| 2024-11-04 | 5.44 | 5.5 | 5.43 | 5.5 | +0.92% | 84,401 | 46,056,230 |
| 2024-11-01 | 5.61 | 5.64 | 5.43 | 5.45 | -4.55% | 181,763 | 100,202,445 |
| 2024-10-31 | 5.68 | 5.78 | 5.61 | 5.71 | +3.25% | 202,998 | 115,827,238 |
| 2024-10-30 | 5.52 | 5.61 | 5.48 | 5.53 | -0.72% | 106,811 | 59,142,375 |
| 2024-10-29 | 5.79 | 5.86 | 5.54 | 5.57 | -1.94% | 189,376 | 107,543,016 |
| 2024-10-28 | 5.61 | 5.69 | 5.59 | 5.68 | +1.61% | 97,817 | 55,112,911 |
| 2024-10-25 | 5.45 | 5.61 | 5.44 | 5.59 | +2.38% | 102,651 | 57,060,894 |
| 2024-10-24 | 5.5 | 5.51 | 5.43 | 5.46 | -0.91% | 54,574 | 29,782,215 |
| 2024-10-23 | 5.5 | 5.59 | 5.47 | 5.51 | 0% | 104,291 | 57,530,122 |
| 2024-10-22 | 5.43 | 5.51 | 5.4 | 5.51 | +0.92% | 112,496 | 61,401,884 |
| 2024-10-21 | 5.42 | 5.5 | 5.37 | 5.46 | +1.11% | 112,331 | 61,178,692 |
| 2024-10-18 | 5.34 | 5.5 | 5.24 | 5.4 | +1.89% | 143,246 | 76,748,811 |
| 2024-10-17 | 5.47 | 5.49 | 5.29 | 5.3 | -2.57% | 107,114 | 57,669,158 |
| 2024-10-16 | 5.3 | 5.49 | 5.3 | 5.44 | +1.12% | 104,464 | 56,763,699 |
| 2024-10-15 | 5.51 | 5.55 | 5.38 | 5.38 | -2.71% | 109,866 | 59,991,604 |
| 2024-10-14 | 5.39 | 5.57 | 5.37 | 5.53 | +2.98% | 140,811 | 77,206,975 |
| 2024-10-11 | 5.5 | 5.55 | 5.34 | 5.37 | -4.96% | 113,958 | 61,968,517 |
| 2024-10-10 | 5.78 | 5.83 | 5.53 | 5.65 | -1.05% | 181,837 | 103,161,803 |
| 2024-10-09 | 6.05 | 6.05 | 5.58 | 5.71 | -5.93% | 269,666 | 155,452,472 |
| 2024-10-08 | 6.29 | 6.29 | 5.81 | 6.07 | +6.12% | 323,893 | 195,361,369 |
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：