股票概览
6.04
0%
0
5.99
开盘价
6.07
最高价
5.93
最低价
16,679
成交量
数据更新至: 2025-03-25
技术指标
6.12
MA5 (5日均线)
6.11
MA10 (10日均线)
5.99
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 | 5.99 | 6.07 | 5.93 | 6.04 | 0% | 16,679 | 10,002,835 |
| 2025-03-24 | 6.18 | 6.18 | 5.96 | 6.04 | -0.98% | 28,152 | 17,043,807 |
| 2025-03-21 | 6.21 | 6.29 | 6.07 | 6.1 | -2.09% | 30,689 | 18,886,096 |
| 2025-03-20 | 6.21 | 6.28 | 6.17 | 6.23 | +0.32% | 25,035 | 15,571,848 |
| 2025-03-19 | 6.25 | 6.28 | 6.17 | 6.21 | -0.64% | 28,998 | 18,035,290 |
| 2025-03-18 | 6.19 | 6.25 | 6.12 | 6.25 | +1.46% | 22,105 | 13,701,900 |
| 2025-03-17 | 6.08 | 6.21 | 6.05 | 6.16 | +1.32% | 21,569 | 13,221,633 |
| 2025-03-14 | 6.01 | 6.08 | 5.96 | 6.08 | +1.16% | 21,387 | 12,891,547 |
| 2025-03-13 | 6 | 6.01 | 5.91 | 6.01 | +0.5% | 19,938 | 11,876,425 |
| 2025-03-12 | 6.04 | 6.04 | 5.96 | 5.98 | -0.33% | 21,517 | 12,908,951 |
| 2025-03-11 | 6 | 6.07 | 5.92 | 6 | -0.17% | 33,086 | 19,773,024 |
| 2025-03-10 | 5.9 | 6.13 | 5.87 | 6.01 | +2.39% | 34,756 | 20,866,518 |
| 2025-03-07 | 5.88 | 5.92 | 5.84 | 5.87 | -0.17% | 15,192 | 8,909,167 |
| 2025-03-06 | 5.88 | 5.92 | 5.82 | 5.88 | +0.34% | 17,980 | 10,577,084 |
| 2025-03-05 | 5.91 | 5.93 | 5.8 | 5.86 | -0.68% | 20,970 | 12,238,897 |
| 2025-03-04 | 5.83 | 5.9 | 5.7 | 5.9 | +1.55% | 26,019 | 15,259,857 |
| 2025-03-03 | 5.78 | 5.89 | 5.78 | 5.81 | +0.35% | 28,235 | 16,503,907 |
| 2025-02-28 | 5.9 | 5.9 | 5.79 | 5.79 | -1.19% | 20,883 | 12,149,697 |
| 2025-02-27 | 5.81 | 5.87 | 5.8 | 5.86 | +0.86% | 34,541 | 20,164,207 |
| 2025-02-26 | 5.75 | 5.89 | 5.75 | 5.81 | +0.69% | 16,227 | 9,472,007 |
| 2025-02-25 | 5.78 | 5.85 | 5.77 | 5.77 | -1.03% | 17,523 | 10,174,872 |
| 2025-02-24 | 5.82 | 5.9 | 5.8 | 5.83 | +0.34% | 26,012 | 15,250,493 |
| 2025-02-21 | 5.8 | 5.87 | 5.75 | 5.81 | -0.51% | 26,217 | 15,189,663 |
| 2025-02-20 | 5.86 | 5.91 | 5.76 | 5.84 | 0% | 25,326 | 14,868,858 |
| 2025-02-19 | 5.82 | 5.87 | 5.74 | 5.84 | +0.69% | 21,775 | 12,693,554 |
| 2025-02-18 | 5.86 | 5.87 | 5.76 | 5.8 | -0.68% | 29,096 | 16,900,360 |
| 2025-02-17 | 5.86 | 5.88 | 5.79 | 5.84 | +0.69% | 26,119 | 15,238,337 |
| 2025-02-14 | 5.76 | 5.92 | 5.76 | 5.8 | +0.87% | 33,591 | 19,543,245 |
| 2025-02-13 | 5.8 | 5.86 | 5.72 | 5.75 | -1.54% | 21,111 | 12,204,168 |
| 2025-02-12 | 5.79 | 5.84 | 5.74 | 5.84 | +0.86% | 26,412 | 15,332,106 |
| 2025-02-11 | 5.86 | 5.86 | 5.71 | 5.79 | -0.69% | 20,517 | 11,804,420 |
| 2025-02-10 | 5.78 | 5.87 | 5.77 | 5.83 | +0.34% | 23,261 | 13,513,545 |
| 2025-02-07 | 5.69 | 5.81 | 5.65 | 5.81 | +2.11% | 19,089 | 10,979,695 |
| 2025-02-06 | 5.62 | 5.7 | 5.56 | 5.69 | +1.25% | 16,802 | 9,462,580 |
| 2025-02-05 | 5.67 | 5.71 | 5.59 | 5.62 | 0% | 14,612 | 8,238,700 |
| 2025-01-27 | 5.68 | 5.75 | 5.6 | 5.62 | +0.72% | 20,933 | 11,897,653 |
| 2025-01-24 | 5.51 | 5.61 | 5.45 | 5.58 | +1.27% | 19,500 | 10,778,487 |
| 2025-01-23 | 5.57 | 5.61 | 5.44 | 5.51 | +1.29% | 20,913 | 11,638,706 |
| 2025-01-22 | 5.48 | 5.51 | 5.38 | 5.44 | -0.73% | 15,754 | 8,599,064 |
| 2025-01-21 | 5.55 | 5.61 | 5.41 | 5.48 | -1.44% | 19,549 | 10,740,014 |
| 2025-01-20 | 5.46 | 5.57 | 5.34 | 5.56 | +2.77% | 22,267 | 12,260,260 |
| 2025-01-17 | 5.49 | 5.49 | 5.36 | 5.41 | -0.73% | 17,365 | 9,399,105 |
| 2025-01-16 | 5.47 | 5.55 | 5.43 | 5.45 | 0% | 17,590 | 9,653,653 |
| 2025-01-15 | 5.41 | 5.49 | 5.38 | 5.45 | +1.11% | 19,767 | 10,741,258 |
| 2025-01-14 | 5.28 | 5.41 | 5.28 | 5.39 | +2.67% | 18,587 | 9,960,696 |
| 2025-01-13 | 5.14 | 5.27 | 5.02 | 5.25 | +1.94% | 18,112 | 9,360,683 |
| 2025-01-10 | 5.34 | 5.39 | 5.15 | 5.15 | -3.01% | 19,475 | 10,228,352 |
| 2025-01-09 | 5.33 | 5.37 | 5.27 | 5.31 | -0.75% | 14,578 | 7,770,872 |
| 2025-01-08 | 5.29 | 5.39 | 5.2 | 5.35 | +0.56% | 24,942 | 13,242,810 |
| 2025-01-07 | 5.26 | 5.33 | 5.16 | 5.32 | +1.33% | 20,637 | 10,836,200 |
| 2025-01-06 | 5.26 | 5.33 | 5 | 5.25 | +0.38% | 20,817 | 10,828,463 |
| 2025-01-03 | 5.51 | 5.55 | 5.22 | 5.23 | -5.77% | 30,869 | 16,527,698 |
| 2025-01-02 | 5.52 | 5.75 | 5.5 | 5.55 | +0.54% | 29,377 | 16,494,527 |
| 2024-12-31 | 5.59 | 5.69 | 5.51 | 5.52 | -1.25% | 19,391 | 10,862,521 |
| 2024-12-30 | 5.69 | 5.69 | 5.53 | 5.59 | -2.44% | 22,342 | 12,501,559 |
| 2024-12-27 | 5.62 | 5.75 | 5.59 | 5.73 | +1.96% | 26,480 | 15,087,906 |
| 2024-12-26 | 5.5 | 5.68 | 5.49 | 5.62 | +2.18% | 28,664 | 16,012,592 |
| 2024-12-25 | 5.66 | 5.66 | 5.43 | 5.5 | -2.83% | 25,556 | 14,061,606 |
| 2024-12-24 | 5.7 | 5.7 | 5.58 | 5.66 | +0.71% | 18,124 | 10,203,510 |
| 2024-12-23 | 5.94 | 5.95 | 5.61 | 5.62 | -5.23% | 31,190 | 17,809,216 |
| 2024-12-20 | 5.84 | 5.98 | 5.84 | 5.93 | +1.54% | 25,297 | 14,975,643 |
| 2024-12-19 | 5.98 | 5.98 | 5.73 | 5.84 | -0.68% | 30,791 | 17,895,963 |
| 2024-12-18 | 5.92 | 6.06 | 5.8 | 5.88 | -0.51% | 35,987 | 21,368,483 |
| 2024-12-17 | 6.3 | 6.3 | 5.9 | 5.91 | -6.04% | 49,671 | 30,028,626 |
| 2024-12-16 | 6.18 | 6.33 | 6.11 | 6.29 | +2.11% | 52,451 | 32,864,972 |
| 2024-12-13 | 6.24 | 6.32 | 6.15 | 6.16 | -1.75% | 30,103 | 18,718,457 |
| 2024-12-12 | 6.29 | 6.32 | 6.17 | 6.27 | 0% | 43,779 | 27,391,078 |
| 2024-12-11 | 6.16 | 6.27 | 6.12 | 6.27 | +1.79% | 50,485 | 31,320,223 |
| 2024-12-10 | 6.19 | 6.26 | 6.11 | 6.16 | +1.15% | 52,449 | 32,446,951 |
| 2024-12-09 | 6.19 | 6.22 | 6 | 6.09 | -0.16% | 53,578 | 32,681,101 |
| 2024-12-06 | 5.5 | 6.12 | 5.5 | 6.1 | +3.04% | 75,978 | 45,712,157 |
| 2024-12-05 | 5.86 | 5.93 | 5.81 | 5.92 | +1.02% | 23,868 | 14,051,557 |
| 2024-12-04 | 5.97 | 5.97 | 5.82 | 5.86 | -2.01% | 31,419 | 18,529,184 |
| 2024-12-03 | 5.99 | 6.06 | 5.96 | 5.98 | -0.66% | 34,637 | 20,792,858 |
| 2024-12-02 | 6 | 6.04 | 5.93 | 6.02 | +0.67% | 52,214 | 31,282,962 |
| 2024-11-29 | 6.04 | 6.09 | 5.93 | 5.98 | -1.32% | 62,460 | 37,480,280 |
| 2024-11-28 | 5.85 | 6.09 | 5.84 | 6.06 | +2.02% | 75,913 | 45,731,955 |
| 2024-11-27 | 5.93 | 5.94 | 5.67 | 5.94 | -2.3% | 93,083 | 54,296,790 |
| 2024-11-26 | 5.78 | 6.27 | 5.78 | 6.08 | +5.37% | 148,622 | 89,975,570 |
| 2024-11-25 | 5.63 | 5.85 | 5.61 | 5.77 | +3.22% | 42,612 | 24,489,867 |
| 2024-11-22 | 5.78 | 5.8 | 5.55 | 5.59 | -3.12% | 28,430 | 16,172,819 |
| 2024-11-21 | 5.74 | 5.78 | 5.69 | 5.77 | +0.17% | 23,358 | 13,426,077 |
| 2024-11-20 | 5.69 | 5.78 | 5.64 | 5.76 | +1.41% | 37,019 | 21,190,031 |
| 2024-11-19 | 5.62 | 5.68 | 5.54 | 5.68 | +2.34% | 30,026 | 16,907,441 |
| 2024-11-18 | 5.53 | 5.66 | 5.46 | 5.55 | +0.36% | 32,149 | 17,841,330 |
| 2024-11-15 | 5.58 | 5.63 | 5.51 | 5.53 | -0.9% | 28,062 | 15,634,995 |
| 2024-11-14 | 5.71 | 5.72 | 5.58 | 5.58 | -2.28% | 25,418 | 14,347,105 |
| 2024-11-13 | 5.71 | 5.76 | 5.6 | 5.71 | -0.17% | 27,171 | 15,428,676 |
| 2024-11-12 | 5.79 | 5.84 | 5.67 | 5.72 | -1.21% | 42,566 | 24,594,317 |
| 2024-11-11 | 5.74 | 5.8 | 5.67 | 5.79 | +0.7% | 36,846 | 21,124,330 |
| 2024-11-08 | 5.81 | 5.84 | 5.7 | 5.75 | -1.03% | 53,177 | 30,629,757 |
| 2024-11-07 | 5.69 | 5.81 | 5.53 | 5.81 | +0.69% | 74,535 | 42,361,929 |
| 2024-11-06 | 5.84 | 6.05 | 5.74 | 5.77 | -1.2% | 113,052 | 66,234,377 |
| 2024-11-05 | 5.6 | 5.94 | 5.56 | 5.84 | +4.29% | 128,651 | 74,740,538 |
| 2024-11-04 | 5.56 | 5.66 | 5.41 | 5.6 | +0.9% | 34,597 | 19,235,130 |
| 2024-11-01 | 5.7 | 5.71 | 5.45 | 5.55 | -2.46% | 50,766 | 28,067,404 |
| 2024-10-31 | 5.46 | 5.77 | 5.45 | 5.69 | +3.83% | 62,112 | 34,800,075 |
| 2024-10-30 | 5.45 | 5.51 | 5.37 | 5.48 | +0.92% | 28,976 | 15,805,371 |
| 2024-10-29 | 5.64 | 5.7 | 5.38 | 5.43 | -3.38% | 42,290 | 23,265,378 |
| 2024-10-28 | 5.43 | 5.62 | 5.43 | 5.62 | +3.88% | 44,931 | 24,961,239 |
| 2024-10-25 | 5.39 | 5.47 | 5.36 | 5.41 | +0.37% | 35,048 | 18,929,085 |
| 2024-10-24 | 5.37 | 5.52 | 5.31 | 5.39 | +0.56% | 37,316 | 20,093,908 |
| 2024-10-23 | 5.39 | 5.43 | 5.33 | 5.36 | -0.56% | 32,766 | 17,649,825 |
| 2024-10-22 | 5.19 | 5.44 | 5.17 | 5.39 | +3.85% | 45,884 | 24,459,075 |
| 2024-10-21 | 5.29 | 5.33 | 5.17 | 5.19 | -1.7% | 41,601 | 21,711,501 |
| 2024-10-18 | 5.23 | 5.33 | 5.17 | 5.28 | +0.76% | 36,216 | 19,036,467 |
| 2024-10-17 | 5.3 | 5.4 | 5.23 | 5.24 | -1.13% | 28,584 | 15,163,582 |
| 2024-10-16 | 5.27 | 5.41 | 5.21 | 5.3 | -0.19% | 28,442 | 15,210,223 |
| 2024-10-15 | 5.38 | 5.43 | 5.31 | 5.31 | -1.85% | 21,888 | 11,744,047 |
| 2024-10-14 | 5.37 | 5.43 | 5.25 | 5.41 | +0.93% | 34,942 | 18,715,439 |
| 2024-10-11 | 5.49 | 5.51 | 5.31 | 5.36 | -1.83% | 29,547 | 15,979,111 |
| 2024-10-10 | 5.48 | 5.56 | 5.35 | 5.46 | +2.06% | 40,282 | 22,067,827 |
| 2024-10-09 | 5.85 | 5.85 | 5.35 | 5.35 | -7.44% | 63,231 | 35,250,127 |
| 2024-10-08 | 6.14 | 6.15 | 5.61 | 5.78 | +3.4% | 87,411 | 51,142,345 |
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：