股票概览
6.09
+0.16%
+0.01
6.13
开盘价
6.19
最高价
6
最低价
359,154
成交量
数据更新至: 2025-03-25
技术指标
6.29
MA5 (5日均线)
6.42
MA10 (10日均线)
5.97
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 | 6.13 | 6.19 | 6 | 6.09 | +0.16% | 359,154 | 218,533,459 |
| 2025-03-24 | 6.33 | 6.39 | 6 | 6.08 | -2.25% | 623,997 | 382,944,701 |
| 2025-03-21 | 6.25 | 6.32 | 6.05 | 6.22 | -1.74% | 990,681 | 612,120,759 |
| 2025-03-20 | 6.52 | 6.66 | 6.3 | 6.33 | -5.8% | 1,072,930 | 691,699,655 |
| 2025-03-19 | 6.71 | 6.76 | 6.62 | 6.72 | +0.15% | 593,269 | 396,746,526 |
| 2025-03-18 | 6.67 | 6.81 | 6.61 | 6.71 | +0.3% | 1,041,111 | 699,105,446 |
| 2025-03-17 | 6.37 | 6.94 | 6.35 | 6.69 | +4.69% | 1,655,352 | 1,110,077,043 |
| 2025-03-14 | 6.82 | 6.96 | 6.32 | 6.39 | -1.84% | 1,597,914 | 1,036,909,401 |
| 2025-03-13 | 6.59 | 6.69 | 6.38 | 6.51 | +0.77% | 1,352,129 | 881,063,031 |
| 2025-03-12 | 6.5 | 6.63 | 6.36 | 6.46 | -1.07% | 1,567,169 | 1,014,325,020 |
| 2025-03-11 | 6.05 | 6.65 | 6.05 | 6.53 | +3.98% | 2,742,656 | 1,749,639,801 |
| 2025-03-10 | 5.95 | 6.28 | 5.95 | 6.28 | +9.98% | 2,409,042 | 1,496,337,391 |
| 2025-03-07 | 5.45 | 5.87 | 5.45 | 5.71 | +6.93% | 1,853,805 | 1,065,628,547 |
| 2025-03-06 | 5.16 | 5.35 | 5.14 | 5.34 | +3.69% | 464,956 | 245,300,746 |
| 2025-03-05 | 5.18 | 5.2 | 5.09 | 5.15 | -0.39% | 158,228 | 81,199,127 |
| 2025-03-04 | 5.17 | 5.19 | 5.14 | 5.17 | -0.19% | 129,778 | 66,971,444 |
| 2025-03-03 | 5.18 | 5.26 | 5.15 | 5.18 | -0.58% | 198,894 | 103,608,365 |
| 2025-02-28 | 5.31 | 5.35 | 5.19 | 5.21 | -1.51% | 223,011 | 117,060,510 |
| 2025-02-27 | 5.35 | 5.36 | 5.22 | 5.29 | -0.75% | 191,742 | 101,124,307 |
| 2025-02-26 | 5.21 | 5.33 | 5.21 | 5.33 | +2.11% | 283,299 | 149,969,621 |
| 2025-02-25 | 5.24 | 5.25 | 5.19 | 5.22 | -0.95% | 233,047 | 121,624,861 |
| 2025-02-24 | 5.23 | 5.32 | 5.2 | 5.27 | +1.35% | 335,823 | 176,858,853 |
| 2025-02-21 | 5.09 | 5.33 | 5.07 | 5.2 | +1.96% | 493,067 | 257,348,295 |
| 2025-02-20 | 5.14 | 5.15 | 5.06 | 5.1 | -1.16% | 213,442 | 108,727,827 |
| 2025-02-19 | 5.12 | 5.17 | 5.09 | 5.16 | +1.38% | 169,878 | 87,143,197 |
| 2025-02-18 | 5.17 | 5.2 | 5.07 | 5.09 | -1.55% | 224,596 | 115,556,799 |
| 2025-02-17 | 5.18 | 5.21 | 5.13 | 5.17 | 0% | 182,951 | 94,606,521 |
| 2025-02-14 | 5.21 | 5.24 | 5.14 | 5.17 | -0.77% | 168,389 | 87,297,917 |
| 2025-02-13 | 5.22 | 5.28 | 5.19 | 5.21 | 0% | 217,572 | 113,905,840 |
| 2025-02-12 | 5.18 | 5.23 | 5.16 | 5.21 | +0.19% | 126,511 | 65,692,981 |
| 2025-02-11 | 5.23 | 5.24 | 5.13 | 5.2 | -0.38% | 160,398 | 82,918,332 |
| 2025-02-10 | 5.25 | 5.29 | 5.21 | 5.22 | -0.57% | 181,373 | 94,829,076 |
| 2025-02-07 | 5.15 | 5.29 | 5.13 | 5.25 | +1.74% | 237,727 | 124,318,047 |
| 2025-02-06 | 5.08 | 5.18 | 5.02 | 5.16 | +1.38% | 166,774 | 85,353,774 |
| 2025-02-05 | 5.19 | 5.2 | 5.06 | 5.09 | -0.97% | 152,379 | 78,088,455 |
| 2025-01-27 | 5.13 | 5.24 | 5.12 | 5.14 | +0.39% | 162,697 | 84,436,812 |
| 2025-01-24 | 5.08 | 5.13 | 5.05 | 5.12 | +0.59% | 134,178 | 68,313,602 |
| 2025-01-23 | 5.1 | 5.18 | 5.07 | 5.09 | +0.39% | 147,899 | 75,871,542 |
| 2025-01-22 | 5.12 | 5.14 | 5.04 | 5.07 | -1.36% | 117,772 | 59,859,897 |
| 2025-01-21 | 5.1 | 5.15 | 5.02 | 5.14 | +1.38% | 211,862 | 107,808,228 |
| 2025-01-20 | 5.09 | 5.14 | 5.05 | 5.07 | +0.2% | 134,014 | 68,130,542 |
| 2025-01-17 | 5.03 | 5.09 | 4.97 | 5.06 | +0.6% | 133,989 | 67,588,112 |
| 2025-01-16 | 4.95 | 5.1 | 4.95 | 5.03 | +1.82% | 232,567 | 117,280,826 |
| 2025-01-15 | 4.95 | 4.96 | 4.88 | 4.94 | -0.2% | 147,133 | 72,396,797 |
| 2025-01-14 | 4.8 | 4.95 | 4.79 | 4.95 | +2.91% | 201,181 | 98,376,357 |
| 2025-01-13 | 4.73 | 4.82 | 4.7 | 4.81 | +1.48% | 139,681 | 66,744,245 |
| 2025-01-10 | 4.85 | 4.87 | 4.74 | 4.74 | -2.27% | 145,123 | 69,550,246 |
| 2025-01-09 | 4.85 | 4.9 | 4.83 | 4.85 | -0.41% | 130,367 | 63,358,606 |
| 2025-01-08 | 4.98 | 4.98 | 4.79 | 4.87 | -2.21% | 256,077 | 124,539,665 |
| 2025-01-07 | 5.02 | 5.06 | 4.93 | 4.98 | -0.99% | 170,824 | 85,119,891 |
| 2025-01-06 | 4.95 | 5.04 | 4.87 | 5.03 | +1.62% | 237,760 | 118,366,610 |
| 2025-01-03 | 5.09 | 5.15 | 4.9 | 4.95 | -2.56% | 305,137 | 153,424,766 |
| 2025-01-02 | 5.22 | 5.27 | 5.05 | 5.08 | -3.05% | 261,045 | 134,771,469 |
| 2024-12-31 | 5.41 | 5.45 | 5.23 | 5.24 | -3.14% | 263,657 | 140,196,498 |
| 2024-12-30 | 5.43 | 5.46 | 5.38 | 5.41 | -0.37% | 148,675 | 80,490,642 |
| 2024-12-27 | 5.33 | 5.45 | 5.3 | 5.43 | +1.88% | 196,734 | 106,418,819 |
| 2024-12-26 | 5.28 | 5.36 | 5.28 | 5.33 | +0.76% | 141,241 | 75,243,835 |
| 2024-12-25 | 5.4 | 5.4 | 5.24 | 5.29 | -2.04% | 252,189 | 133,619,155 |
| 2024-12-24 | 5.35 | 5.42 | 5.34 | 5.4 | +1.31% | 176,002 | 94,759,303 |
| 2024-12-23 | 5.45 | 5.46 | 5.33 | 5.33 | -2.2% | 207,648 | 111,708,706 |
| 2024-12-20 | 5.44 | 5.48 | 5.39 | 5.45 | +0.18% | 155,722 | 84,752,994 |
| 2024-12-19 | 5.38 | 5.46 | 5.31 | 5.44 | +0.18% | 239,475 | 128,857,663 |
| 2024-12-18 | 5.5 | 5.54 | 5.41 | 5.43 | -0.73% | 223,385 | 122,340,536 |
| 2024-12-17 | 5.59 | 5.62 | 5.43 | 5.47 | -2.5% | 381,644 | 210,075,196 |
| 2024-12-16 | 5.64 | 5.71 | 5.58 | 5.61 | -0.88% | 262,031 | 147,652,342 |
| 2024-12-13 | 5.84 | 5.84 | 5.65 | 5.66 | -3.58% | 479,446 | 274,159,604 |
| 2024-12-12 | 5.7 | 5.91 | 5.65 | 5.87 | +2.62% | 549,412 | 317,371,494 |
| 2024-12-11 | 5.56 | 5.8 | 5.55 | 5.72 | +2.51% | 477,188 | 272,235,838 |
| 2024-12-10 | 5.74 | 5.76 | 5.57 | 5.58 | 0% | 471,564 | 266,028,495 |
| 2024-12-09 | 5.61 | 5.67 | 5.51 | 5.58 | -0.89% | 520,393 | 290,607,531 |
| 2024-12-06 | 5.38 | 5.68 | 5.36 | 5.63 | +4.84% | 804,968 | 449,401,827 |
| 2024-12-05 | 5.33 | 5.39 | 5.33 | 5.37 | +0.19% | 202,703 | 108,758,619 |
| 2024-12-04 | 5.42 | 5.53 | 5.34 | 5.36 | -1.11% | 356,918 | 193,016,605 |
| 2024-12-03 | 5.39 | 5.45 | 5.3 | 5.42 | +0.74% | 271,279 | 145,872,280 |
| 2024-12-02 | 5.31 | 5.39 | 5.3 | 5.38 | +1.32% | 250,591 | 134,093,155 |
| 2024-11-29 | 5.25 | 5.36 | 5.21 | 5.31 | +0.95% | 280,828 | 148,559,809 |
| 2024-11-28 | 5.25 | 5.31 | 5.23 | 5.26 | +0.19% | 243,749 | 128,653,602 |
| 2024-11-27 | 5.18 | 5.25 | 5.08 | 5.25 | +0.96% | 253,335 | 130,745,297 |
| 2024-11-26 | 5.26 | 5.28 | 5.19 | 5.2 | -1.33% | 192,357 | 100,694,727 |
| 2024-11-25 | 5.3 | 5.33 | 5.2 | 5.27 | -0.19% | 257,203 | 135,316,933 |
| 2024-11-22 | 5.43 | 5.47 | 5.26 | 5.28 | -3.47% | 329,206 | 177,097,783 |
| 2024-11-21 | 5.54 | 5.56 | 5.42 | 5.47 | -1.44% | 272,513 | 149,328,164 |
| 2024-11-20 | 5.47 | 5.57 | 5.44 | 5.55 | +1.46% | 316,612 | 175,008,898 |
| 2024-11-19 | 5.39 | 5.47 | 5.33 | 5.47 | +1.3% | 300,701 | 162,169,577 |
| 2024-11-18 | 5.41 | 5.54 | 5.37 | 5.4 | +0.75% | 442,253 | 241,182,307 |
| 2024-11-15 | 5.51 | 5.57 | 5.31 | 5.36 | -2.9% | 551,147 | 299,675,340 |
| 2024-11-14 | 5.71 | 5.72 | 5.51 | 5.52 | -3.16% | 398,039 | 223,531,067 |
| 2024-11-13 | 5.56 | 5.72 | 5.46 | 5.7 | +1.24% | 594,760 | 332,126,922 |
| 2024-11-12 | 5.69 | 5.76 | 5.58 | 5.63 | -0.71% | 450,575 | 255,625,463 |
| 2024-11-11 | 5.49 | 5.69 | 5.47 | 5.67 | +3.09% | 507,026 | 283,380,033 |
| 2024-11-08 | 5.59 | 5.61 | 5.47 | 5.5 | -0.72% | 508,981 | 280,653,225 |
| 2024-11-07 | 5.3 | 5.54 | 5.28 | 5.54 | +3.94% | 528,665 | 288,638,765 |
| 2024-11-06 | 5.34 | 5.39 | 5.28 | 5.33 | +0.38% | 473,952 | 253,091,364 |
| 2024-11-05 | 5.18 | 5.33 | 5.16 | 5.31 | +2.31% | 460,474 | 242,438,948 |
| 2024-11-04 | 5.09 | 5.19 | 5.06 | 5.19 | +1.96% | 292,578 | 150,217,376 |
| 2024-11-01 | 5.27 | 5.29 | 5.08 | 5.09 | -3.78% | 565,232 | 291,702,526 |
| 2024-10-31 | 5.24 | 5.33 | 5.22 | 5.29 | +1.34% | 432,934 | 228,747,333 |
| 2024-10-30 | 5.24 | 5.29 | 5.18 | 5.22 | -0.38% | 409,918 | 214,307,381 |
| 2024-10-29 | 5.31 | 5.53 | 5.22 | 5.24 | -0.95% | 729,686 | 389,622,717 |
| 2024-10-28 | 5.2 | 5.3 | 5.16 | 5.29 | +1.73% | 568,799 | 298,409,528 |
| 2024-10-25 | 5.03 | 5.21 | 5.02 | 5.2 | +1.56% | 596,937 | 306,581,011 |
| 2024-10-24 | 5.12 | 5.14 | 5.03 | 5.12 | -0.58% | 420,527 | 213,532,941 |
| 2024-10-23 | 5.24 | 5.26 | 5.1 | 5.15 | -1.53% | 735,050 | 379,539,982 |
| 2024-10-22 | 4.99 | 5.24 | 4.93 | 5.23 | +5.44% | 675,584 | 342,258,165 |
| 2024-10-21 | 4.94 | 5.05 | 4.93 | 4.96 | +1.02% | 639,711 | 318,389,793 |
| 2024-10-18 | 4.78 | 5 | 4.71 | 4.91 | +2.94% | 580,483 | 281,087,915 |
| 2024-10-17 | 4.9 | 4.92 | 4.77 | 4.77 | -2.25% | 411,755 | 199,157,685 |
| 2024-10-16 | 4.81 | 4.94 | 4.79 | 4.88 | +0.21% | 319,179 | 155,662,348 |
| 2024-10-15 | 4.97 | 5.02 | 4.86 | 4.87 | -3.18% | 458,194 | 226,389,919 |
| 2024-10-14 | 4.99 | 5.06 | 4.8 | 5.03 | +2.44% | 536,194 | 265,679,032 |
| 2024-10-11 | 5.17 | 5.17 | 4.84 | 4.91 | -9.74% | 516,302 | 258,182,106 |
| 2024-10-10 | 5.75 | 5.9 | 5.37 | 5.44 | -5.23% | 960,639 | 533,388,003 |
| 2024-10-09 | 6.05 | 6.09 | 5.64 | 5.74 | -5.59% | 671,406 | 394,836,822 |
| 2024-10-08 | 6.4 | 6.4 | 5.9 | 6.08 | +4.47% | 893,562 | 550,510,466 |
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：