股票概览
6.51
+0.46%
+0.03
6.45
开盘价
6.55
最高价
6.42
最低价
135,457
成交量
数据更新至: 2025-03-25
技术指标
6.55
MA5 (5日均线)
6.57
MA10 (10日均线)
6.56
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 | 6.45 | 6.55 | 6.42 | 6.51 | +0.46% | 135,457 | 87,841,997 |
| 2025-03-24 | 6.57 | 6.62 | 6.44 | 6.48 | -4.14% | 311,537 | 202,284,845 |
| 2025-03-21 | 6.45 | 6.94 | 6.39 | 6.76 | +4.32% | 505,532 | 334,417,287 |
| 2025-03-20 | 6.5 | 6.56 | 6.46 | 6.48 | -0.46% | 161,662 | 105,078,046 |
| 2025-03-19 | 6.53 | 6.7 | 6.45 | 6.51 | -0.91% | 269,877 | 177,331,952 |
| 2025-03-18 | 6.59 | 6.67 | 6.54 | 6.57 | -0.61% | 206,443 | 136,214,721 |
| 2025-03-17 | 6.55 | 6.7 | 6.55 | 6.61 | +0.3% | 245,800 | 162,646,873 |
| 2025-03-14 | 6.49 | 6.6 | 6.46 | 6.59 | +1.23% | 237,564 | 155,348,162 |
| 2025-03-13 | 6.66 | 6.69 | 6.43 | 6.51 | -2.25% | 279,962 | 182,227,092 |
| 2025-03-12 | 6.71 | 6.86 | 6.65 | 6.66 | -1.33% | 379,950 | 256,074,976 |
| 2025-03-11 | 6.48 | 7 | 6.35 | 6.75 | +4.81% | 580,682 | 385,517,582 |
| 2025-03-10 | 6.39 | 6.45 | 6.33 | 6.44 | 0% | 241,212 | 153,629,132 |
| 2025-03-07 | 6.66 | 6.68 | 6.4 | 6.44 | -3.88% | 392,389 | 253,635,812 |
| 2025-03-06 | 6.54 | 6.7 | 6.54 | 6.7 | +2.76% | 475,709 | 315,909,264 |
| 2025-03-05 | 6.47 | 6.53 | 6.33 | 6.52 | -0.31% | 331,350 | 212,839,032 |
| 2025-03-04 | 6.4 | 6.7 | 6.4 | 6.54 | +1.55% | 402,757 | 265,201,116 |
| 2025-03-03 | 6.4 | 6.59 | 6.33 | 6.44 | +0.94% | 339,497 | 219,107,711 |
| 2025-02-28 | 6.71 | 6.79 | 6.37 | 6.38 | -5.2% | 411,843 | 268,068,448 |
| 2025-02-27 | 6.57 | 7 | 6.57 | 6.73 | +1.82% | 486,924 | 330,809,044 |
| 2025-02-26 | 6.4 | 6.94 | 6.4 | 6.61 | +3.12% | 475,059 | 318,403,984 |
| 2025-02-25 | 6.44 | 6.57 | 6.38 | 6.41 | -1.69% | 266,472 | 171,975,706 |
| 2025-02-24 | 6.58 | 6.73 | 6.51 | 6.52 | -1.95% | 318,682 | 209,844,651 |
| 2025-02-21 | 6.87 | 6.9 | 6.53 | 6.65 | -1.92% | 375,325 | 249,495,027 |
| 2025-02-20 | 6.64 | 6.8 | 6.5 | 6.78 | +1.5% | 355,609 | 236,693,681 |
| 2025-02-19 | 6.67 | 6.76 | 6.63 | 6.68 | +0.3% | 283,191 | 189,496,810 |
| 2025-02-18 | 7.08 | 7.09 | 6.66 | 6.66 | -5.93% | 337,017 | 230,353,342 |
| 2025-02-17 | 7.04 | 7.17 | 7 | 7.08 | +0.57% | 313,918 | 222,159,407 |
| 2025-02-14 | 7.11 | 7.15 | 6.97 | 7.04 | -1.4% | 256,836 | 180,913,081 |
| 2025-02-13 | 7.19 | 7.27 | 7.07 | 7.14 | -0.83% | 449,288 | 321,716,972 |
| 2025-02-12 | 7.06 | 7.2 | 6.91 | 7.2 | +2.27% | 343,299 | 243,148,620 |
| 2025-02-11 | 7.28 | 7.35 | 7.02 | 7.04 | -3.3% | 303,697 | 215,991,561 |
| 2025-02-10 | 6.91 | 7.29 | 6.91 | 7.28 | +4.45% | 407,277 | 289,987,123 |
| 2025-02-07 | 6.8 | 7.12 | 6.8 | 6.97 | +2.05% | 331,228 | 231,726,933 |
| 2025-02-06 | 6.76 | 6.88 | 6.65 | 6.83 | +1.19% | 256,378 | 173,875,713 |
| 2025-02-05 | 6.7 | 6.94 | 6.5 | 6.75 | -0.3% | 366,680 | 243,782,449 |
| 2025-01-27 | 6.99 | 7.17 | 6.71 | 6.77 | -3.97% | 303,623 | 209,665,102 |
| 2025-01-24 | 6.89 | 7.1 | 6.74 | 7.05 | +2.47% | 403,265 | 279,512,884 |
| 2025-01-23 | 7.16 | 7.31 | 6.88 | 6.88 | -2.13% | 453,150 | 322,820,712 |
| 2025-01-22 | 7.1 | 7.35 | 6.98 | 7.03 | -7.26% | 559,390 | 399,372,316 |
| 2025-01-21 | 7.36 | 8.23 | 7.25 | 7.58 | +1.34% | 928,768 | 724,160,017 |
| 2025-01-20 | 6.9 | 7.48 | 6.7 | 7.48 | +10% | 400,798 | 291,054,654 |
| 2025-01-17 | 6.77 | 6.83 | 6.66 | 6.8 | -1.02% | 201,220 | 136,090,931 |
| 2025-01-16 | 6.79 | 7 | 6.79 | 6.87 | +1.33% | 212,781 | 146,433,956 |
| 2025-01-15 | 6.84 | 6.96 | 6.74 | 6.78 | -1.17% | 218,676 | 149,121,520 |
| 2025-01-14 | 6.63 | 6.88 | 6.6 | 6.86 | +3.47% | 218,838 | 148,318,578 |
| 2025-01-13 | 6.55 | 6.68 | 6.31 | 6.63 | -1.34% | 231,849 | 151,139,935 |
| 2025-01-10 | 6.94 | 7.06 | 6.71 | 6.72 | -2.61% | 245,929 | 169,348,735 |
| 2025-01-09 | 6.88 | 6.99 | 6.81 | 6.9 | -0.86% | 209,081 | 144,172,288 |
| 2025-01-08 | 6.8 | 7.05 | 6.68 | 6.96 | +1.61% | 366,921 | 253,004,650 |
| 2025-01-07 | 6.72 | 6.86 | 6.66 | 6.85 | +2.24% | 236,842 | 160,237,518 |
| 2025-01-06 | 6.78 | 6.9 | 6.5 | 6.7 | -3.04% | 321,402 | 216,461,997 |
| 2025-01-03 | 7.3 | 7.45 | 6.86 | 6.91 | -4.69% | 392,405 | 275,530,027 |
| 2025-01-02 | 7.23 | 7.52 | 7.18 | 7.25 | -0.96% | 307,195 | 225,252,942 |
| 2024-12-31 | 7.48 | 7.58 | 7.32 | 7.32 | -2.14% | 299,388 | 222,278,567 |
| 2024-12-30 | 7.63 | 7.74 | 7.22 | 7.48 | -6.73% | 658,624 | 484,503,473 |
| 2024-12-27 | 7.72 | 8.11 | 7.7 | 8.02 | +3.62% | 332,234 | 264,969,927 |
| 2024-12-26 | 7.72 | 7.85 | 7.53 | 7.74 | +0.13% | 265,324 | 203,982,934 |
| 2024-12-25 | 8.25 | 8.27 | 7.56 | 7.73 | -6.19% | 400,717 | 311,517,827 |
| 2024-12-24 | 8.27 | 8.46 | 8.13 | 8.24 | -0.24% | 244,494 | 201,713,469 |
| 2024-12-23 | 8.7 | 8.8 | 8.25 | 8.26 | -7.4% | 398,411 | 336,372,905 |
| 2024-12-20 | 8.95 | 9.07 | 8.84 | 8.92 | -0.34% | 304,132 | 271,494,825 |
| 2024-12-19 | 8.6 | 9 | 8.57 | 8.95 | +2.76% | 369,652 | 324,818,097 |
| 2024-12-18 | 8.39 | 9.03 | 8.3 | 8.71 | +4.19% | 486,242 | 424,024,867 |
| 2024-12-17 | 8.54 | 8.71 | 8.35 | 8.36 | -2.34% | 289,112 | 244,957,027 |
| 2024-12-16 | 8.79 | 8.79 | 8.53 | 8.56 | -4.36% | 388,235 | 335,901,567 |
| 2024-12-13 | 9.2 | 9.32 | 8.94 | 8.95 | -2.72% | 400,345 | 362,840,602 |
| 2024-12-12 | 9 | 9.25 | 8.92 | 9.2 | +0.88% | 387,445 | 351,984,835 |
| 2024-12-11 | 8.98 | 9.25 | 8.87 | 9.12 | +1.45% | 414,369 | 377,783,227 |
| 2024-12-10 | 9.28 | 9.34 | 8.99 | 8.99 | 0% | 534,275 | 488,629,223 |
| 2024-12-09 | 9.4 | 9.4 | 8.88 | 8.99 | -5.27% | 570,176 | 516,245,384 |
| 2024-12-06 | 9.02 | 9.65 | 9.02 | 9.49 | +5.21% | 708,892 | 662,497,476 |
| 2024-12-05 | 8.94 | 9.04 | 8.8 | 9.02 | +1.46% | 326,023 | 290,793,204 |
| 2024-12-04 | 8.9 | 9.28 | 8.86 | 8.89 | -1.98% | 494,321 | 446,901,461 |
| 2024-12-03 | 9.08 | 9.47 | 9 | 9.07 | -2.16% | 630,081 | 577,768,398 |
| 2024-12-02 | 8.75 | 9.78 | 8.67 | 9.27 | +4.27% | 963,241 | 876,318,586 |
| 2024-11-29 | 8.6 | 9.1 | 8.43 | 8.89 | +0.57% | 877,415 | 774,993,045 |
| 2024-11-28 | 8.57 | 8.84 | 8.38 | 8.84 | +9.95% | 677,356 | 588,978,271 |
| 2024-11-27 | 8.05 | 8.05 | 7.74 | 8.04 | -0.62% | 380,469 | 299,725,493 |
| 2024-11-26 | 7.81 | 8.34 | 7.81 | 8.09 | +2.93% | 532,033 | 434,095,652 |
| 2024-11-25 | 7.7 | 7.98 | 7.66 | 7.86 | -3.44% | 533,385 | 415,403,765 |
| 2024-11-22 | 8.2 | 8.6 | 7.97 | 8.14 | +0.87% | 760,316 | 629,093,910 |
| 2024-11-21 | 7.98 | 8.29 | 7.91 | 8.07 | +1.25% | 569,341 | 460,144,343 |
| 2024-11-20 | 7.94 | 8 | 7.75 | 7.97 | -1.48% | 542,680 | 427,772,015 |
| 2024-11-19 | 7.85 | 8.2 | 7.41 | 8.09 | +0.62% | 885,337 | 686,375,245 |
| 2024-11-18 | 9 | 9.2 | 7.88 | 8.04 | -7.69% | 906,742 | 788,322,922 |
| 2024-11-15 | 8.67 | 8.98 | 8.32 | 8.71 | +0.81% | 663,574 | 572,961,367 |
| 2024-11-14 | 9.91 | 9.91 | 8.6 | 8.64 | -9.43% | 886,555 | 795,331,502 |
| 2024-11-13 | 9.78 | 10.06 | 9.23 | 9.54 | -4.5% | 743,008 | 714,059,966 |
| 2024-11-12 | 9.45 | 10.41 | 9.45 | 9.99 | +5.38% | 1,023,902 | 1,023,622,279 |
| 2024-11-11 | 8.9 | 9.6 | 8.9 | 9.48 | +5.69% | 852,528 | 795,696,388 |
| 2024-11-08 | 9.38 | 9.65 | 8.88 | 8.97 | -4.47% | 1,116,006 | 1,032,397,709 |
| 2024-11-07 | 8.6 | 9.39 | 8.6 | 9.39 | +9.95% | 795,779 | 739,512,261 |
| 2024-11-06 | 8.71 | 8.88 | 8.43 | 8.54 | -1.73% | 725,335 | 627,754,214 |
| 2024-11-05 | 8.42 | 8.95 | 8.38 | 8.69 | +1.05% | 900,114 | 774,761,665 |
| 2024-11-04 | 8.4 | 8.99 | 8.33 | 8.6 | -2.82% | 906,067 | 774,591,007 |
| 2024-11-01 | 10 | 10.22 | 8.85 | 8.85 | -9.97% | 1,570,518 | 1,455,171,255 |
| 2024-10-31 | 9.33 | 9.83 | 9.33 | 9.83 | +9.96% | 1,164,996 | 1,136,738,385 |
| 2024-10-30 | 9.38 | 9.57 | 8.93 | 8.94 | -9.88% | 1,480,813 | 1,363,361,535 |
| 2024-10-29 | 9.38 | 10.18 | 8.9 | 9.92 | +7.24% | 2,124,550 | 2,026,524,849 |
| 2024-10-28 | 8.79 | 9.66 | 8.4 | 9.25 | +4.88% | 2,226,805 | 2,045,099,070 |
| 2024-10-25 | 8.82 | 8.82 | 8.82 | 8.82 | +9.98% | 83,195 | 73,377,981 |
| 2024-10-24 | 7.47 | 8.02 | 7.47 | 8.02 | +10.01% | 366,180 | 289,516,855 |
| 2024-10-23 | 7.77 | 8.12 | 7.25 | 7.29 | -4.46% | 1,800,308 | 1,372,503,108 |
| 2024-10-22 | 6.88 | 7.63 | 6.88 | 7.63 | +9.94% | 687,321 | 516,321,096 |
| 2024-10-21 | 6.59 | 6.94 | 6.38 | 6.94 | +9.98% | 1,348,848 | 918,273,807 |
| 2024-10-18 | 5.74 | 6.31 | 5.7 | 6.31 | +9.93% | 665,829 | 410,421,055 |
| 2024-10-17 | 5.86 | 6.35 | 5.7 | 5.74 | -4.01% | 1,001,328 | 602,268,670 |
| 2024-10-16 | 5.8 | 6.06 | 5.7 | 5.98 | +2.4% | 899,792 | 528,689,236 |
| 2024-10-15 | 5.35 | 5.98 | 5.23 | 5.84 | +6.76% | 958,127 | 543,020,665 |
| 2024-10-14 | 5.64 | 5.65 | 5.26 | 5.47 | -1.62% | 647,336 | 349,148,007 |
| 2024-10-11 | 5.17 | 5.69 | 5.06 | 5.56 | +6.72% | 803,901 | 437,528,113 |
| 2024-10-10 | 4.89 | 5.42 | 4.82 | 5.21 | +5.47% | 825,839 | 429,419,106 |
| 2024-10-09 | 5.35 | 5.38 | 4.94 | 4.94 | -10.02% | 766,986 | 390,241,319 |
| 2024-10-08 | 6.1 | 6.11 | 5.23 | 5.49 | -1.79% | 1,224,800 | 698,556,341 |
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：