股票概览
6.03
-0.33%
-0.02
6.05
开盘价
6.13
最高价
5.9
最低价
54,274
成交量
数据更新至: 2025-03-25
技术指标
6.36
MA5 (5日均线)
6.50
MA10 (10日均线)
6.39
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 | 6.05 | 6.13 | 5.9 | 6.03 | -0.33% | 54,274 | 32,529,424 |
| 2025-03-24 | 6.35 | 6.42 | 5.93 | 6.05 | -5.02% | 128,566 | 79,001,593 |
| 2025-03-21 | 6.78 | 6.85 | 6.37 | 6.37 | -4.21% | 114,827 | 74,451,778 |
| 2025-03-20 | 6.75 | 6.77 | 6.53 | 6.65 | -1.04% | 137,239 | 91,105,217 |
| 2025-03-19 | 6.88 | 7.1 | 6.68 | 6.72 | -5.49% | 268,365 | 183,520,010 |
| 2025-03-18 | 6.61 | 7.11 | 6.5 | 7.11 | +10.06% | 145,318 | 100,249,062 |
| 2025-03-17 | 6.44 | 6.7 | 6.43 | 6.46 | -0.15% | 86,966 | 56,690,973 |
| 2025-03-14 | 6.48 | 6.7 | 6.33 | 6.47 | +0.31% | 123,855 | 80,325,970 |
| 2025-03-13 | 6.55 | 6.66 | 6.35 | 6.45 | -3.15% | 114,999 | 74,326,935 |
| 2025-03-12 | 6.45 | 6.74 | 6.32 | 6.66 | +3.58% | 214,620 | 141,409,341 |
| 2025-03-11 | 6.19 | 6.57 | 6.19 | 6.43 | +4.21% | 196,404 | 125,520,878 |
| 2025-03-10 | 6.27 | 6.67 | 6.17 | 6.17 | -1.28% | 197,528 | 124,625,353 |
| 2025-03-07 | 5.88 | 6.53 | 5.77 | 6.25 | +5.22% | 283,518 | 177,120,839 |
| 2025-03-06 | 5.99 | 6 | 5.86 | 5.94 | +0.17% | 103,283 | 61,279,688 |
| 2025-03-05 | 6.02 | 6.2 | 5.83 | 5.93 | -2.31% | 127,355 | 75,524,641 |
| 2025-03-04 | 5.81 | 6.09 | 5.8 | 6.07 | +2.88% | 196,321 | 116,637,223 |
| 2025-03-03 | 6.43 | 6.58 | 5.81 | 5.9 | -8.24% | 327,240 | 199,097,364 |
| 2025-02-28 | 7.05 | 7.05 | 6.43 | 6.43 | -9.94% | 474,895 | 315,695,787 |
| 2025-02-27 | 7.14 | 7.14 | 7.14 | 7.14 | +10.02% | 26,317 | 18,790,624 |
| 2025-02-26 | 6.49 | 6.49 | 6.49 | 6.49 | +10% | 22,336 | 14,496,025 |
| 2025-02-25 | 5.67 | 5.9 | 5.67 | 5.9 | +10.07% | 64,298 | 37,745,786 |
| 2025-02-24 | 5.33 | 5.6 | 5.3 | 5.36 | +2.29% | 154,308 | 83,622,836 |
| 2025-02-21 | 5.2 | 5.31 | 5.1 | 5.24 | +0.77% | 132,844 | 69,067,868 |
| 2025-02-20 | 5.31 | 5.5 | 5.12 | 5.2 | -2.07% | 276,679 | 147,212,291 |
| 2025-02-19 | 4.9 | 5.31 | 4.83 | 5.31 | +9.94% | 164,131 | 85,683,673 |
| 2025-02-18 | 5.06 | 5.08 | 4.79 | 4.83 | -4.17% | 66,239 | 32,600,655 |
| 2025-02-17 | 4.87 | 5.07 | 4.83 | 5.04 | +4.13% | 89,017 | 44,353,345 |
| 2025-02-14 | 4.85 | 4.93 | 4.81 | 4.84 | 0% | 51,549 | 25,060,030 |
| 2025-02-13 | 4.98 | 4.98 | 4.81 | 4.84 | -2.42% | 55,496 | 26,937,527 |
| 2025-02-12 | 4.85 | 4.98 | 4.81 | 4.96 | +2.27% | 74,472 | 36,664,924 |
| 2025-02-11 | 4.95 | 4.95 | 4.78 | 4.85 | -1.62% | 43,184 | 20,850,241 |
| 2025-02-10 | 4.85 | 4.93 | 4.79 | 4.93 | +2.71% | 47,367 | 23,101,139 |
| 2025-02-07 | 4.81 | 4.88 | 4.77 | 4.8 | -0.21% | 53,028 | 25,640,030 |
| 2025-02-06 | 4.92 | 4.92 | 4.69 | 4.81 | -0.21% | 73,789 | 35,139,925 |
| 2025-02-05 | 4.75 | 4.91 | 4.63 | 4.82 | +5.24% | 79,346 | 38,060,190 |
| 2025-01-27 | 4.5 | 4.73 | 4.5 | 4.58 | +2% | 83,229 | 38,602,798 |
| 2025-01-24 | 4.39 | 4.53 | 4.31 | 4.49 | +2.75% | 48,774 | 21,536,894 |
| 2025-01-23 | 4.48 | 4.6 | 4.35 | 4.37 | -0.68% | 46,129 | 20,639,453 |
| 2025-01-22 | 4.45 | 4.47 | 4.31 | 4.4 | -1.12% | 49,319 | 21,609,819 |
| 2025-01-21 | 4.61 | 4.67 | 4.41 | 4.45 | -3.26% | 78,538 | 35,376,716 |
| 2025-01-20 | 4.6 | 4.68 | 4.44 | 4.6 | +0.44% | 69,679 | 32,097,210 |
| 2025-01-17 | 4.72 | 4.74 | 4.53 | 4.58 | -3.58% | 50,421 | 23,204,364 |
| 2025-01-16 | 4.76 | 4.86 | 4.7 | 4.75 | -0.21% | 51,567 | 24,612,490 |
| 2025-01-15 | 4.67 | 4.8 | 4.59 | 4.76 | +2.59% | 73,548 | 34,670,428 |
| 2025-01-14 | 4.33 | 4.69 | 4.33 | 4.64 | +7.66% | 71,284 | 32,345,175 |
| 2025-01-13 | 4.28 | 4.37 | 4.1 | 4.31 | +0.7% | 49,706 | 21,170,834 |
| 2025-01-10 | 4.47 | 4.5 | 4.28 | 4.28 | -3.82% | 51,766 | 22,648,879 |
| 2025-01-09 | 4.5 | 4.55 | 4.4 | 4.45 | -1.11% | 53,539 | 24,017,915 |
| 2025-01-08 | 4.55 | 4.58 | 4.32 | 4.5 | -0.66% | 63,028 | 28,049,744 |
| 2025-01-07 | 4.32 | 4.55 | 4.28 | 4.53 | +6.34% | 64,868 | 28,635,047 |
| 2025-01-06 | 4.42 | 4.42 | 4.1 | 4.26 | -2.52% | 61,581 | 26,259,314 |
| 2025-01-03 | 4.74 | 4.77 | 4.31 | 4.37 | -7.42% | 75,170 | 33,661,407 |
| 2025-01-02 | 4.79 | 4.88 | 4.67 | 4.72 | +0.43% | 61,683 | 29,511,917 |
| 2024-12-31 | 4.9 | 4.92 | 4.69 | 4.7 | -2.69% | 46,702 | 22,375,654 |
| 2024-12-30 | 4.93 | 4.95 | 4.68 | 4.83 | -2.03% | 69,744 | 33,290,516 |
| 2024-12-27 | 4.81 | 5.03 | 4.81 | 4.93 | +2.49% | 67,485 | 33,494,513 |
| 2024-12-26 | 4.68 | 4.95 | 4.65 | 4.81 | +2.56% | 75,873 | 36,671,857 |
| 2024-12-25 | 4.86 | 4.87 | 4.56 | 4.69 | -3.5% | 97,358 | 45,459,402 |
| 2024-12-24 | 5 | 5.15 | 4.72 | 4.86 | -4.71% | 159,053 | 77,522,883 |
| 2024-12-23 | 5.69 | 5.69 | 5.1 | 5.1 | -10.05% | 135,913 | 70,658,617 |
| 2024-12-20 | 5.5 | 5.68 | 5.46 | 5.67 | +3.28% | 59,430 | 33,200,027 |
| 2024-12-19 | 5.42 | 5.55 | 5.38 | 5.49 | +0.18% | 45,121 | 24,690,359 |
| 2024-12-18 | 5.57 | 5.65 | 5.3 | 5.48 | -0.18% | 79,377 | 43,649,480 |
| 2024-12-17 | 6 | 6 | 5.48 | 5.49 | -7.58% | 111,382 | 62,843,162 |
| 2024-12-16 | 6.01 | 6.14 | 5.91 | 5.94 | -1% | 60,761 | 36,511,861 |
| 2024-12-13 | 5.94 | 6.14 | 5.9 | 6 | +0.33% | 99,107 | 59,592,502 |
| 2024-12-12 | 5.88 | 5.98 | 5.86 | 5.98 | +1.36% | 72,874 | 43,238,430 |
| 2024-12-11 | 5.72 | 5.9 | 5.68 | 5.9 | +4.06% | 101,386 | 59,022,967 |
| 2024-12-10 | 5.92 | 5.94 | 5.66 | 5.67 | -1.39% | 74,457 | 42,807,139 |
| 2024-12-09 | 5.74 | 5.82 | 5.61 | 5.75 | +0.17% | 69,316 | 39,600,244 |
| 2024-12-06 | 5.77 | 5.79 | 5.61 | 5.74 | +0.53% | 93,307 | 53,345,338 |
| 2024-12-05 | 5.78 | 5.83 | 5.66 | 5.71 | -2.23% | 167,282 | 95,601,624 |
| 2024-12-04 | 5.81 | 6.31 | 5.6 | 5.84 | +1.74% | 249,586 | 150,050,814 |
| 2024-12-03 | 5.7 | 5.86 | 5.6 | 5.74 | +1.77% | 82,641 | 47,413,325 |
| 2024-12-02 | 5.52 | 5.65 | 5.49 | 5.64 | +3.11% | 63,051 | 35,301,440 |
| 2024-11-29 | 5.35 | 5.47 | 5.31 | 5.47 | +1.48% | 71,678 | 38,806,340 |
| 2024-11-28 | 5.32 | 5.42 | 5.28 | 5.39 | +1.51% | 67,349 | 36,218,993 |
| 2024-11-27 | 5.28 | 5.34 | 5.08 | 5.31 | +0.38% | 64,616 | 33,705,654 |
| 2024-11-26 | 5.34 | 5.37 | 5.24 | 5.29 | -0.75% | 56,829 | 30,121,525 |
| 2024-11-25 | 5.27 | 5.38 | 5.18 | 5.33 | +2.11% | 60,892 | 32,145,339 |
| 2024-11-22 | 5.41 | 5.51 | 5.21 | 5.22 | -3.51% | 71,750 | 38,345,970 |
| 2024-11-21 | 5.38 | 5.5 | 5.3 | 5.41 | +0.74% | 56,655 | 30,484,563 |
| 2024-11-20 | 5.25 | 5.42 | 5.23 | 5.37 | +2.29% | 60,241 | 32,076,654 |
| 2024-11-19 | 5.26 | 5.27 | 5.1 | 5.25 | +0.38% | 68,636 | 35,590,868 |
| 2024-11-18 | 5.49 | 5.55 | 5.2 | 5.23 | -3.51% | 67,087 | 35,611,011 |
| 2024-11-15 | 5.54 | 5.74 | 5.39 | 5.42 | -1.63% | 69,554 | 38,606,615 |
| 2024-11-14 | 5.65 | 5.78 | 5.49 | 5.51 | -2.99% | 57,354 | 31,989,576 |
| 2024-11-13 | 5.75 | 5.85 | 5.56 | 5.68 | -1.22% | 59,362 | 33,668,598 |
| 2024-11-12 | 5.9 | 5.97 | 5.7 | 5.75 | -2.04% | 73,353 | 42,784,676 |
| 2024-11-11 | 5.75 | 6.07 | 5.71 | 5.87 | +3.16% | 108,917 | 63,962,825 |
| 2024-11-08 | 5.9 | 5.93 | 5.64 | 5.69 | -1.39% | 84,793 | 48,541,893 |
| 2024-11-07 | 5.54 | 5.78 | 5.5 | 5.77 | +3.59% | 91,625 | 52,178,176 |
| 2024-11-06 | 5.63 | 5.72 | 5.48 | 5.57 | -1.42% | 103,570 | 57,538,234 |
| 2024-11-05 | 5.41 | 5.69 | 5.41 | 5.65 | +2.91% | 97,302 | 54,047,519 |
| 2024-11-04 | 5.64 | 5.65 | 5.27 | 5.49 | -2.31% | 101,224 | 54,839,854 |
| 2024-11-01 | 5.95 | 6.05 | 5.5 | 5.62 | -5.86% | 157,211 | 89,525,336 |
| 2024-10-31 | 5.91 | 6.38 | 5.9 | 5.97 | -0.83% | 198,053 | 122,084,505 |
| 2024-10-30 | 5.7 | 6.1 | 5.6 | 6.02 | +5.61% | 189,822 | 111,527,935 |
| 2024-10-29 | 5.8 | 6.04 | 5.67 | 5.7 | -1.72% | 158,350 | 92,532,944 |
| 2024-10-28 | 5.58 | 5.92 | 5.53 | 5.8 | +3.94% | 172,779 | 100,345,327 |
| 2024-10-25 | 5.49 | 5.64 | 5.39 | 5.58 | +2.2% | 175,260 | 96,489,869 |
| 2024-10-24 | 5.46 | 5.6 | 5.28 | 5.46 | -0.73% | 101,192 | 55,040,250 |
| 2024-10-23 | 5.8 | 5.8 | 5.45 | 5.5 | +2.42% | 157,064 | 87,506,532 |
| 2024-10-22 | 5.22 | 5.55 | 5.16 | 5.37 | +3.47% | 134,877 | 72,466,494 |
| 2024-10-21 | 5.2 | 5.28 | 4.97 | 5.19 | +0.78% | 138,442 | 71,072,820 |
| 2024-10-18 | 5.1 | 5.24 | 5 | 5.15 | +0.78% | 133,801 | 68,974,829 |
| 2024-10-17 | 5.48 | 5.48 | 5.1 | 5.11 | -6.75% | 158,881 | 82,924,415 |
| 2024-10-16 | 5.66 | 5.66 | 5.27 | 5.48 | -6.32% | 213,482 | 115,647,603 |
| 2024-10-15 | 6 | 6.12 | 5.83 | 5.85 | +0.17% | 282,702 | 168,890,427 |
| 2024-10-14 | 5.64 | 5.96 | 5.57 | 5.84 | +5.23% | 198,280 | 114,940,737 |
| 2024-10-11 | 5.65 | 5.69 | 5.35 | 5.55 | -3.65% | 164,109 | 90,108,068 |
| 2024-10-10 | 5.35 | 5.85 | 5.08 | 5.76 | +7.66% | 280,349 | 158,221,016 |
| 2024-10-09 | 5.5 | 6 | 5.18 | 5.35 | -2.19% | 351,376 | 199,703,593 |
| 2024-10-08 | 5.45 | 5.47 | 4.84 | 5.47 | +10.06% | 344,161 | 180,092,122 |
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：