股票概览
6.13
-1.45%
-0.09
6
开盘价
6.28
最高价
5.92
最低价
239,636
成交量
数据更新至: 2025-03-25
技术指标
6.97
MA5 (5日均线)
6.81
MA10 (10日均线)
6.33
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 | 6.28 | 5.92 | 6.13 | -1.45% | 239,636 | 144,887,386 |
| 2025-03-24 | 6.37 | 6.49 | 6.22 | 6.22 | -9.99% | 280,306 | 175,672,109 |
| 2025-03-21 | 7.46 | 7.48 | 6.91 | 6.91 | -10.03% | 389,065 | 271,919,761 |
| 2025-03-20 | 7.81 | 8.6 | 7.56 | 7.68 | -2.78% | 785,767 | 630,315,292 |
| 2025-03-19 | 7.51 | 7.9 | 7.38 | 7.9 | +10.03% | 517,285 | 403,403,174 |
| 2025-03-18 | 6.52 | 7.18 | 6.42 | 7.18 | +9.95% | 268,767 | 183,727,550 |
| 2025-03-17 | 6.52 | 6.61 | 6.43 | 6.53 | -1.36% | 351,572 | 228,522,155 |
| 2025-03-14 | 6.8 | 7.1 | 6.54 | 6.62 | -1.93% | 591,727 | 400,518,996 |
| 2025-03-13 | 6.1 | 6.75 | 6.1 | 6.75 | +9.93% | 325,231 | 212,306,731 |
| 2025-03-12 | 6.02 | 6.34 | 6.02 | 6.14 | +2.68% | 202,394 | 124,333,647 |
| 2025-03-11 | 5.73 | 6.05 | 5.72 | 5.98 | +2.93% | 187,062 | 110,993,318 |
| 2025-03-10 | 5.78 | 5.87 | 5.77 | 5.81 | +0.17% | 69,605 | 40,431,319 |
| 2025-03-07 | 5.84 | 5.99 | 5.77 | 5.8 | -0.85% | 102,439 | 60,170,937 |
| 2025-03-06 | 5.78 | 5.9 | 5.74 | 5.85 | +0.52% | 105,738 | 61,736,576 |
| 2025-03-05 | 5.87 | 5.92 | 5.69 | 5.82 | -1.19% | 103,733 | 59,893,937 |
| 2025-03-04 | 5.82 | 5.91 | 5.78 | 5.89 | +1.9% | 85,299 | 49,953,945 |
| 2025-03-03 | 5.76 | 5.86 | 5.71 | 5.78 | +0.87% | 69,521 | 40,247,958 |
| 2025-02-28 | 5.88 | 5.9 | 5.72 | 5.73 | -2.72% | 95,471 | 55,384,371 |
| 2025-02-27 | 5.94 | 5.97 | 5.79 | 5.89 | -1.17% | 112,339 | 66,096,175 |
| 2025-02-26 | 5.92 | 6.04 | 5.92 | 5.96 | -1.16% | 122,628 | 73,054,881 |
| 2025-02-25 | 6.06 | 6.26 | 5.99 | 6.03 | -0.66% | 183,649 | 112,591,730 |
| 2025-02-24 | 5.93 | 6.19 | 5.83 | 6.07 | +1.34% | 143,500 | 86,091,380 |
| 2025-02-21 | 6.07 | 6.09 | 5.96 | 5.99 | -2.92% | 156,982 | 94,202,562 |
| 2025-02-20 | 5.94 | 6.18 | 5.9 | 6.17 | +4.05% | 222,947 | 134,912,934 |
| 2025-02-19 | 5.95 | 6.06 | 5.87 | 5.93 | +1.19% | 109,552 | 64,879,709 |
| 2025-02-18 | 6.07 | 6.11 | 5.84 | 5.86 | -4.09% | 163,505 | 97,501,599 |
| 2025-02-17 | 6 | 6.15 | 5.87 | 6.11 | -0.16% | 225,412 | 135,574,149 |
| 2025-02-14 | 6.14 | 6.33 | 6.05 | 6.12 | -0.81% | 226,724 | 139,425,018 |
| 2025-02-13 | 6.35 | 6.37 | 6.1 | 6.17 | -5.95% | 350,159 | 216,796,933 |
| 2025-02-12 | 6.35 | 6.93 | 6.3 | 6.56 | +4.13% | 551,736 | 363,517,657 |
| 2025-02-11 | 5.76 | 6.3 | 5.73 | 6.3 | +9.95% | 104,053 | 63,763,060 |
| 2025-02-10 | 5.53 | 5.75 | 5.52 | 5.73 | +3.99% | 105,292 | 59,373,746 |
| 2025-02-07 | 5.51 | 5.58 | 5.46 | 5.51 | +0.55% | 98,222 | 54,323,489 |
| 2025-02-06 | 5.43 | 5.49 | 5.3 | 5.48 | +0.74% | 89,601 | 48,367,370 |
| 2025-02-05 | 5.45 | 5.5 | 5.37 | 5.44 | +2.45% | 85,811 | 46,655,589 |
| 2025-01-27 | 5.4 | 5.44 | 5.3 | 5.31 | -1.48% | 78,154 | 41,981,825 |
| 2025-01-24 | 5.22 | 5.42 | 5.17 | 5.39 | +3.06% | 82,992 | 44,024,626 |
| 2025-01-23 | 5.34 | 5.42 | 5.23 | 5.23 | -0.76% | 75,195 | 40,184,038 |
| 2025-01-22 | 5.55 | 5.55 | 5.25 | 5.27 | -2.23% | 94,931 | 50,409,261 |
| 2025-01-21 | 5.56 | 5.56 | 5.31 | 5.39 | -1.82% | 71,490 | 38,571,251 |
| 2025-01-20 | 5.41 | 5.55 | 5.28 | 5.49 | +2.62% | 109,910 | 60,032,023 |
| 2025-01-17 | 5.5 | 5.5 | 5.35 | 5.35 | -2.37% | 70,075 | 37,722,733 |
| 2025-01-16 | 5.44 | 5.57 | 5.41 | 5.48 | +2.05% | 79,668 | 43,764,092 |
| 2025-01-15 | 5.4 | 5.47 | 5.29 | 5.37 | -0.37% | 65,119 | 34,943,325 |
| 2025-01-14 | 5.14 | 5.39 | 5.14 | 5.39 | +4.86% | 85,677 | 45,534,260 |
| 2025-01-13 | 5.03 | 5.2 | 4.92 | 5.14 | +0.39% | 66,473 | 33,777,632 |
| 2025-01-10 | 5.4 | 5.4 | 5.1 | 5.12 | -4.48% | 79,231 | 41,482,376 |
| 2025-01-09 | 5.32 | 5.4 | 5.27 | 5.36 | +0.56% | 64,043 | 34,305,025 |
| 2025-01-08 | 5.3 | 5.43 | 5.17 | 5.33 | -0.19% | 89,413 | 47,367,339 |
| 2025-01-07 | 5.14 | 5.34 | 5.11 | 5.34 | +4.5% | 90,975 | 47,453,264 |
| 2025-01-06 | 5.2 | 5.25 | 4.93 | 5.11 | -2.67% | 106,313 | 54,298,019 |
| 2025-01-03 | 5.74 | 5.8 | 5.22 | 5.25 | -7.57% | 143,330 | 77,426,637 |
| 2025-01-02 | 5.55 | 5.89 | 5.55 | 5.68 | +2.71% | 172,944 | 99,613,499 |
| 2024-12-31 | 5.59 | 5.71 | 5.53 | 5.53 | -1.25% | 97,174 | 54,672,188 |
| 2024-12-30 | 5.76 | 5.8 | 5.51 | 5.6 | -3.11% | 96,209 | 53,662,275 |
| 2024-12-27 | 5.68 | 5.87 | 5.63 | 5.78 | +1.94% | 91,695 | 53,164,752 |
| 2024-12-26 | 5.64 | 5.82 | 5.62 | 5.67 | +1.07% | 86,360 | 49,236,503 |
| 2024-12-25 | 5.85 | 5.88 | 5.46 | 5.61 | -4.59% | 138,377 | 77,608,584 |
| 2024-12-24 | 5.97 | 6.03 | 5.72 | 5.88 | -3.29% | 162,119 | 94,892,791 |
| 2024-12-23 | 6.73 | 6.78 | 6.05 | 6.08 | -9.52% | 194,729 | 121,809,077 |
| 2024-12-20 | 6.72 | 6.92 | 6.66 | 6.72 | -0.3% | 103,868 | 70,258,110 |
| 2024-12-19 | 6.85 | 6.85 | 6.55 | 6.74 | -2.74% | 130,055 | 87,080,182 |
| 2024-12-18 | 6.85 | 6.98 | 6.61 | 6.93 | +0.43% | 168,762 | 115,358,714 |
| 2024-12-17 | 7.4 | 7.48 | 6.86 | 6.9 | -6.76% | 259,241 | 182,465,888 |
| 2024-12-16 | 7.43 | 7.86 | 7.35 | 7.4 | -3.14% | 347,726 | 262,463,768 |
| 2024-12-13 | 7.52 | 8.2 | 7.47 | 7.64 | +1.6% | 463,543 | 358,748,948 |
| 2024-12-12 | 7.91 | 7.93 | 7.44 | 7.52 | +2.73% | 626,086 | 477,511,772 |
| 2024-12-11 | 6.68 | 7.32 | 6.68 | 7.32 | +10.08% | 139,667 | 99,521,943 |
| 2024-12-10 | 6.82 | 6.87 | 6.63 | 6.65 | -0.89% | 115,106 | 77,400,241 |
| 2024-12-09 | 6.77 | 6.87 | 6.6 | 6.71 | -1.18% | 118,965 | 80,098,255 |
| 2024-12-06 | 6.69 | 6.82 | 6.66 | 6.79 | +1.04% | 103,095 | 69,658,964 |
| 2024-12-05 | 6.6 | 6.72 | 6.58 | 6.72 | +1.05% | 71,756 | 47,882,430 |
| 2024-12-04 | 6.78 | 6.82 | 6.6 | 6.65 | -2.92% | 90,650 | 60,640,167 |
| 2024-12-03 | 6.77 | 6.9 | 6.7 | 6.85 | +1.18% | 144,351 | 98,131,412 |
| 2024-12-02 | 6.48 | 6.79 | 6.47 | 6.77 | +4.48% | 155,658 | 103,854,548 |
| 2024-11-29 | 6.33 | 6.5 | 6.32 | 6.48 | +2.05% | 98,470 | 63,295,967 |
| 2024-11-28 | 6.34 | 6.47 | 6.32 | 6.35 | -0.31% | 104,246 | 66,608,374 |
| 2024-11-27 | 6.48 | 6.5 | 6.16 | 6.37 | -1.09% | 126,635 | 79,325,235 |
| 2024-11-26 | 6.4 | 6.58 | 6.36 | 6.44 | -0.77% | 127,986 | 82,488,328 |
| 2024-11-25 | 6.53 | 6.7 | 6.31 | 6.49 | -1.37% | 181,644 | 117,358,067 |
| 2024-11-22 | 6.98 | 7.13 | 6.47 | 6.58 | -1.79% | 363,703 | 248,164,637 |
| 2024-11-21 | 6.47 | 6.72 | 6.42 | 6.7 | +4.04% | 163,554 | 107,341,981 |
| 2024-11-20 | 6.36 | 6.49 | 6.25 | 6.44 | +2.22% | 113,810 | 72,858,990 |
| 2024-11-19 | 6.19 | 6.3 | 6.09 | 6.3 | +3.11% | 95,945 | 59,521,297 |
| 2024-11-18 | 6.25 | 6.38 | 6.06 | 6.11 | -2.4% | 99,072 | 61,102,523 |
| 2024-11-15 | 6.37 | 6.46 | 6.23 | 6.26 | -2.49% | 126,635 | 80,201,022 |
| 2024-11-14 | 6.57 | 6.7 | 6.39 | 6.42 | -3.31% | 130,724 | 85,362,322 |
| 2024-11-13 | 6.78 | 6.95 | 6.5 | 6.64 | -1.63% | 208,507 | 139,692,458 |
| 2024-11-12 | 6.6 | 6.79 | 6.58 | 6.75 | +1.81% | 267,800 | 179,846,743 |
| 2024-11-11 | 6.47 | 6.64 | 6.38 | 6.63 | +1.22% | 162,074 | 105,410,134 |
| 2024-11-08 | 6.65 | 6.75 | 6.47 | 6.55 | -1.21% | 164,207 | 108,111,892 |
| 2024-11-07 | 6.33 | 6.7 | 6.32 | 6.63 | +1.22% | 203,042 | 132,864,644 |
| 2024-11-06 | 6.47 | 6.8 | 6.41 | 6.55 | +0.61% | 236,812 | 156,519,242 |
| 2024-11-05 | 6.23 | 6.56 | 6.21 | 6.51 | +3.83% | 175,813 | 112,322,700 |
| 2024-11-04 | 6.29 | 6.3 | 6.15 | 6.27 | -0.48% | 119,410 | 74,354,914 |
| 2024-11-01 | 6.52 | 6.67 | 6.18 | 6.3 | -5.41% | 206,859 | 133,055,529 |
| 2024-10-31 | 6.61 | 6.82 | 6.44 | 6.66 | -0.75% | 244,825 | 161,934,050 |
| 2024-10-30 | 6.53 | 6.98 | 6.5 | 6.71 | +3.71% | 306,068 | 206,408,995 |
| 2024-10-29 | 6.58 | 6.78 | 6.45 | 6.47 | -2.27% | 223,042 | 147,331,970 |
| 2024-10-28 | 6.46 | 6.66 | 6.45 | 6.62 | +1.38% | 180,988 | 119,414,597 |
| 2024-10-25 | 6.52 | 6.56 | 6.45 | 6.53 | +0.31% | 175,299 | 114,162,643 |
| 2024-10-24 | 6.72 | 6.75 | 6.48 | 6.51 | -6.06% | 272,403 | 178,901,269 |
| 2024-10-23 | 7 | 7.26 | 6.9 | 6.93 | -2.39% | 381,543 | 268,823,848 |
| 2024-10-22 | 6.61 | 7.45 | 6.52 | 7.1 | +4.87% | 482,278 | 336,908,485 |
| 2024-10-21 | 6.78 | 6.88 | 6.6 | 6.77 | -0.15% | 302,307 | 203,765,682 |
| 2024-10-18 | 6.93 | 7.04 | 6.63 | 6.78 | -1.45% | 364,325 | 248,430,965 |
| 2024-10-17 | 6.9 | 7.09 | 6.71 | 6.88 | -3.23% | 406,436 | 279,520,957 |
| 2024-10-16 | 6.68 | 7.59 | 6.61 | 7.11 | +1.28% | 579,265 | 408,304,702 |
| 2024-10-15 | 6.26 | 7.06 | 6.05 | 7.02 | +9.35% | 610,511 | 401,403,527 |
| 2024-10-14 | 6.15 | 6.6 | 5.83 | 6.42 | +5.94% | 563,197 | 349,067,587 |
| 2024-10-11 | 5.59 | 6.06 | 5.56 | 6.06 | +9.98% | 363,305 | 214,923,089 |
| 2024-10-10 | 5.5 | 5.67 | 5.37 | 5.51 | -1.61% | 178,586 | 98,515,535 |
| 2024-10-09 | 6 | 6.05 | 5.6 | 5.6 | -9.97% | 250,477 | 143,401,249 |
| 2024-10-08 | 6.66 | 6.77 | 5.8 | 6.22 | +0.97% | 528,822 | 332,837,731 |
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：