股票概览
6.11
+0.99%
+0.06
6.18
开盘价
6.28
最高价
6.05
最低价
187,505
成交量
数据更新至: 2025-03-25
技术指标
6.29
MA5 (5日均线)
6.28
MA10 (10日均线)
6.21
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 | 6.18 | 6.28 | 6.05 | 6.11 | +0.99% | 187,505 | 115,782,609 |
| 2025-03-24 | 6.18 | 6.36 | 5.9 | 6.05 | -2.89% | 283,507 | 171,940,908 |
| 2025-03-21 | 6.37 | 6.43 | 6.2 | 6.23 | -3.26% | 299,833 | 188,646,488 |
| 2025-03-20 | 6.64 | 6.64 | 6.41 | 6.44 | -2.72% | 394,048 | 255,120,450 |
| 2025-03-19 | 6.42 | 6.85 | 6.41 | 6.62 | +4.42% | 740,277 | 491,625,766 |
| 2025-03-18 | 6.26 | 6.36 | 6.16 | 6.34 | +1.77% | 286,017 | 178,864,585 |
| 2025-03-17 | 6.25 | 6.36 | 6.16 | 6.23 | +0.32% | 237,330 | 148,158,507 |
| 2025-03-14 | 6.19 | 6.21 | 6.04 | 6.21 | +0.32% | 249,526 | 153,314,107 |
| 2025-03-13 | 6.36 | 6.4 | 6.11 | 6.19 | -2.21% | 356,940 | 221,477,561 |
| 2025-03-12 | 6.41 | 6.49 | 6.32 | 6.33 | -1.09% | 376,931 | 240,529,229 |
| 2025-03-11 | 6.3 | 6.52 | 6.24 | 6.4 | -0.62% | 456,561 | 290,738,836 |
| 2025-03-10 | 6.56 | 6.78 | 6.37 | 6.44 | -1.98% | 626,203 | 410,464,026 |
| 2025-03-07 | 6.75 | 7.36 | 6.45 | 6.57 | -4.64% | 1,107,967 | 752,462,470 |
| 2025-03-06 | 6.25 | 6.89 | 6.24 | 6.89 | +10.06% | 573,570 | 379,388,094 |
| 2025-03-05 | 6.33 | 6.55 | 6 | 6.26 | -0.16% | 993,796 | 619,667,512 |
| 2025-03-04 | 5.7 | 6.27 | 5.66 | 6.27 | +10% | 510,292 | 309,872,388 |
| 2025-03-03 | 5.59 | 5.88 | 5.56 | 5.7 | +2.7% | 288,764 | 165,692,850 |
| 2025-02-28 | 5.68 | 5.71 | 5.55 | 5.55 | -3.14% | 125,663 | 70,511,315 |
| 2025-02-27 | 5.73 | 5.77 | 5.6 | 5.73 | +0.17% | 152,581 | 86,652,893 |
| 2025-02-26 | 5.55 | 5.75 | 5.55 | 5.72 | +3.06% | 186,285 | 105,614,532 |
| 2025-02-25 | 5.61 | 5.62 | 5.54 | 5.55 | -1.6% | 104,865 | 58,507,817 |
| 2025-02-24 | 5.57 | 5.65 | 5.56 | 5.64 | +1.08% | 145,643 | 81,626,099 |
| 2025-02-21 | 5.58 | 5.63 | 5.5 | 5.58 | 0% | 140,120 | 77,992,893 |
| 2025-02-20 | 5.53 | 5.59 | 5.5 | 5.58 | 0% | 157,939 | 87,619,397 |
| 2025-02-19 | 5.45 | 5.68 | 5.44 | 5.58 | +3.14% | 193,420 | 107,639,128 |
| 2025-02-18 | 5.49 | 5.56 | 5.37 | 5.41 | -1.46% | 145,292 | 79,436,907 |
| 2025-02-17 | 5.45 | 5.5 | 5.43 | 5.49 | +0.73% | 108,157 | 59,106,859 |
| 2025-02-14 | 5.47 | 5.51 | 5.41 | 5.45 | +0.18% | 88,563 | 48,209,825 |
| 2025-02-13 | 5.56 | 5.57 | 5.44 | 5.44 | -2.16% | 128,077 | 70,306,494 |
| 2025-02-12 | 5.55 | 5.6 | 5.51 | 5.56 | +0.54% | 126,644 | 70,308,017 |
| 2025-02-11 | 5.56 | 5.6 | 5.5 | 5.53 | -0.54% | 155,672 | 86,267,868 |
| 2025-02-10 | 5.49 | 5.56 | 5.47 | 5.56 | +1.09% | 185,995 | 102,440,489 |
| 2025-02-07 | 5.51 | 5.61 | 5.46 | 5.5 | -0.54% | 262,189 | 145,069,353 |
| 2025-02-06 | 5.41 | 5.56 | 5.33 | 5.53 | +2.22% | 253,141 | 138,346,126 |
| 2025-02-05 | 5.47 | 5.53 | 5.34 | 5.41 | 0% | 212,879 | 115,362,236 |
| 2025-01-27 | 5.75 | 5.88 | 5.41 | 5.41 | -3.05% | 443,867 | 247,620,389 |
| 2025-01-24 | 5.07 | 5.58 | 5.04 | 5.58 | +10.06% | 388,412 | 210,585,539 |
| 2025-01-23 | 5.1 | 5.18 | 5.06 | 5.07 | 0% | 99,049 | 50,803,034 |
| 2025-01-22 | 5.1 | 5.12 | 5.02 | 5.07 | -0.78% | 78,485 | 39,734,232 |
| 2025-01-21 | 5.23 | 5.24 | 5.08 | 5.11 | -1.92% | 132,448 | 67,955,018 |
| 2025-01-20 | 5.1 | 5.25 | 5.06 | 5.21 | +2.96% | 117,207 | 60,792,900 |
| 2025-01-17 | 5.09 | 5.09 | 5.02 | 5.06 | -0.39% | 60,300 | 30,506,249 |
| 2025-01-16 | 5.12 | 5.21 | 5.06 | 5.08 | -0.78% | 96,780 | 49,626,800 |
| 2025-01-15 | 5.22 | 5.25 | 5.11 | 5.12 | -1.92% | 147,307 | 75,960,660 |
| 2025-01-14 | 4.86 | 5.32 | 4.85 | 5.22 | +7.85% | 300,884 | 156,093,185 |
| 2025-01-13 | 4.83 | 4.86 | 4.71 | 4.84 | 0% | 48,899 | 23,481,204 |
| 2025-01-10 | 4.96 | 5.05 | 4.84 | 4.84 | -2.22% | 71,244 | 35,118,030 |
| 2025-01-09 | 5 | 5.02 | 4.95 | 4.95 | -1.2% | 48,723 | 24,299,262 |
| 2025-01-08 | 5.07 | 5.07 | 4.87 | 5.01 | -0.99% | 70,033 | 34,867,043 |
| 2025-01-07 | 5 | 5.06 | 4.92 | 5.06 | +2.02% | 64,084 | 31,996,048 |
| 2025-01-06 | 4.97 | 5.01 | 4.82 | 4.96 | 0% | 80,156 | 39,588,144 |
| 2025-01-03 | 5.21 | 5.23 | 4.96 | 4.96 | -4.43% | 103,090 | 52,189,882 |
| 2025-01-02 | 5.31 | 5.38 | 5.14 | 5.19 | -2.26% | 93,819 | 49,414,956 |
| 2024-12-31 | 5.49 | 5.5 | 5.3 | 5.31 | -2.93% | 77,524 | 41,722,757 |
| 2024-12-30 | 5.5 | 5.54 | 5.43 | 5.47 | -1.26% | 68,652 | 37,639,752 |
| 2024-12-27 | 5.46 | 5.58 | 5.45 | 5.54 | +1.84% | 83,088 | 45,955,672 |
| 2024-12-26 | 5.35 | 5.48 | 5.33 | 5.44 | +1.87% | 87,619 | 47,548,503 |
| 2024-12-25 | 5.48 | 5.49 | 5.24 | 5.34 | -2.38% | 108,545 | 57,731,945 |
| 2024-12-24 | 5.4 | 5.48 | 5.38 | 5.47 | +1.86% | 95,511 | 51,926,176 |
| 2024-12-23 | 5.64 | 5.66 | 5.33 | 5.37 | -4.79% | 150,838 | 82,371,312 |
| 2024-12-20 | 5.61 | 5.69 | 5.59 | 5.64 | 0% | 93,751 | 52,884,633 |
| 2024-12-19 | 5.61 | 5.68 | 5.5 | 5.64 | -0.53% | 166,275 | 92,959,028 |
| 2024-12-18 | 5.77 | 5.87 | 5.64 | 5.67 | -1.05% | 180,539 | 103,537,090 |
| 2024-12-17 | 5.96 | 6.02 | 5.66 | 5.73 | -2.55% | 341,850 | 198,804,554 |
| 2024-12-16 | 5.99 | 6.32 | 5.83 | 5.88 | -1.67% | 401,403 | 243,003,477 |
| 2024-12-13 | 5.85 | 6.14 | 5.83 | 5.98 | +2.57% | 400,679 | 239,491,308 |
| 2024-12-12 | 5.75 | 5.83 | 5.65 | 5.83 | +1.75% | 178,532 | 102,699,354 |
| 2024-12-11 | 5.65 | 5.74 | 5.63 | 5.73 | +1.42% | 141,174 | 80,382,173 |
| 2024-12-10 | 5.74 | 5.77 | 5.62 | 5.65 | +0.53% | 160,142 | 90,748,382 |
| 2024-12-09 | 5.7 | 5.73 | 5.58 | 5.62 | -1.4% | 159,461 | 90,125,304 |
| 2024-12-06 | 5.7 | 5.74 | 5.59 | 5.7 | +0.35% | 201,300 | 114,109,032 |
| 2024-12-05 | 5.68 | 5.74 | 5.61 | 5.68 | 0% | 167,538 | 95,031,005 |
| 2024-12-04 | 5.79 | 5.91 | 5.62 | 5.68 | -2.24% | 306,094 | 176,594,675 |
| 2024-12-03 | 5.55 | 5.92 | 5.52 | 5.81 | +4.68% | 374,456 | 214,503,359 |
| 2024-12-02 | 5.45 | 5.74 | 5.43 | 5.55 | +2.97% | 312,850 | 174,422,188 |
| 2024-11-29 | 5.37 | 5.42 | 5.3 | 5.39 | +0.37% | 161,592 | 86,516,033 |
| 2024-11-28 | 5.26 | 5.49 | 5.22 | 5.37 | +2.09% | 230,445 | 123,851,747 |
| 2024-11-27 | 5.21 | 5.26 | 5.08 | 5.26 | +0.57% | 165,533 | 85,563,685 |
| 2024-11-26 | 5.2 | 5.35 | 5.16 | 5.23 | +1.16% | 223,552 | 117,654,058 |
| 2024-11-25 | 5.05 | 5.18 | 5.02 | 5.17 | +2.78% | 119,571 | 61,012,623 |
| 2024-11-22 | 5.22 | 5.28 | 5 | 5.03 | -3.27% | 110,219 | 56,753,699 |
| 2024-11-21 | 5.15 | 5.21 | 5.14 | 5.2 | +0.97% | 90,770 | 46,929,092 |
| 2024-11-20 | 5.1 | 5.16 | 5.08 | 5.15 | +0.98% | 98,310 | 50,358,803 |
| 2024-11-19 | 5.06 | 5.1 | 4.99 | 5.1 | +1.19% | 93,659 | 47,354,543 |
| 2024-11-18 | 4.98 | 5.14 | 4.98 | 5.04 | +1.61% | 139,900 | 70,953,557 |
| 2024-11-15 | 5 | 5.09 | 4.95 | 4.96 | -1% | 116,006 | 58,402,166 |
| 2024-11-14 | 5.18 | 5.22 | 5.01 | 5.01 | -3.84% | 112,219 | 57,270,581 |
| 2024-11-13 | 5.18 | 5.23 | 5.11 | 5.21 | +0.58% | 107,652 | 55,716,360 |
| 2024-11-12 | 5.26 | 5.3 | 5.15 | 5.18 | -1.33% | 126,416 | 66,227,511 |
| 2024-11-11 | 5.2 | 5.25 | 5.17 | 5.25 | +0.96% | 94,824 | 49,411,163 |
| 2024-11-08 | 5.24 | 5.27 | 5.15 | 5.2 | -0.19% | 130,248 | 67,648,600 |
| 2024-11-07 | 5.08 | 5.22 | 5.04 | 5.21 | +2.56% | 142,599 | 73,537,836 |
| 2024-11-06 | 5.07 | 5.12 | 5.04 | 5.08 | +0.2% | 122,860 | 62,406,462 |
| 2024-11-05 | 4.99 | 5.07 | 4.99 | 5.07 | +1.2% | 128,902 | 64,956,507 |
| 2024-11-04 | 4.92 | 5.01 | 4.88 | 5.01 | +2.45% | 90,162 | 44,771,753 |
| 2024-11-01 | 4.99 | 5.02 | 4.89 | 4.89 | -2.4% | 102,798 | 50,777,016 |
| 2024-10-31 | 4.94 | 5.05 | 4.93 | 5.01 | +1.42% | 105,171 | 52,653,127 |
| 2024-10-30 | 4.92 | 4.98 | 4.9 | 4.94 | +0.2% | 82,297 | 40,704,377 |
| 2024-10-29 | 5.08 | 5.1 | 4.92 | 4.93 | -2.76% | 146,863 | 73,301,413 |
| 2024-10-28 | 4.93 | 5.07 | 4.93 | 5.07 | +1.6% | 126,534 | 63,445,779 |
| 2024-10-25 | 4.97 | 5.01 | 4.95 | 4.99 | +0.6% | 90,265 | 44,931,954 |
| 2024-10-24 | 4.87 | 5.03 | 4.86 | 4.96 | +1.43% | 94,045 | 46,501,384 |
| 2024-10-23 | 4.87 | 4.97 | 4.85 | 4.89 | +0.62% | 100,558 | 49,422,488 |
| 2024-10-22 | 4.8 | 4.86 | 4.79 | 4.86 | +1.04% | 76,048 | 36,751,247 |
| 2024-10-21 | 4.79 | 4.86 | 4.77 | 4.81 | +0.42% | 98,184 | 47,332,818 |
| 2024-10-18 | 4.74 | 4.85 | 4.71 | 4.79 | +1.7% | 94,777 | 45,346,259 |
| 2024-10-17 | 4.75 | 4.85 | 4.7 | 4.71 | -1.05% | 51,848 | 24,696,698 |
| 2024-10-16 | 4.68 | 4.79 | 4.67 | 4.76 | +0.63% | 50,655 | 24,050,492 |
| 2024-10-15 | 4.83 | 4.85 | 4.73 | 4.73 | -2.27% | 69,094 | 33,092,513 |
| 2024-10-14 | 4.74 | 4.85 | 4.72 | 4.84 | +2.11% | 81,934 | 39,291,074 |
| 2024-10-11 | 4.9 | 4.9 | 4.7 | 4.74 | -3.07% | 99,016 | 47,456,698 |
| 2024-10-10 | 4.88 | 4.98 | 4.79 | 4.89 | +0.62% | 120,157 | 58,883,918 |
| 2024-10-09 | 5.27 | 5.27 | 4.83 | 4.86 | -7.95% | 215,000 | 107,818,726 |
| 2024-10-08 | 5.57 | 5.58 | 5.13 | 5.28 | +4.14% | 324,725 | 173,604,131 |
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：