股票概览
6.49
+1.09%
+0.07
6.44
开盘价
6.52
最高价
6.4
最低价
187,420
成交量
数据更新至: 2025-03-25
技术指标
6.41
MA5 (5日均线)
6.37
MA10 (10日均线)
6.29
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 | 6.44 | 6.52 | 6.4 | 6.49 | +1.09% | 187,420 | 121,354,970 |
| 2025-03-24 | 6.39 | 6.45 | 6.35 | 6.42 | +0.63% | 174,427 | 111,665,829 |
| 2025-03-21 | 6.35 | 6.45 | 6.34 | 6.38 | +0.16% | 199,050 | 127,475,321 |
| 2025-03-20 | 6.36 | 6.4 | 6.34 | 6.37 | -0.16% | 122,492 | 78,031,765 |
| 2025-03-19 | 6.34 | 6.41 | 6.31 | 6.38 | +0.63% | 179,121 | 114,079,500 |
| 2025-03-18 | 6.36 | 6.37 | 6.3 | 6.34 | -0.16% | 133,210 | 84,288,933 |
| 2025-03-17 | 6.35 | 6.38 | 6.33 | 6.35 | 0% | 179,328 | 114,016,554 |
| 2025-03-14 | 6.33 | 6.36 | 6.3 | 6.35 | +0.32% | 238,002 | 150,686,257 |
| 2025-03-13 | 6.27 | 6.33 | 6.26 | 6.33 | +0.8% | 191,408 | 120,548,061 |
| 2025-03-12 | 6.23 | 6.31 | 6.22 | 6.28 | +1.13% | 217,382 | 136,132,776 |
| 2025-03-11 | 6.15 | 6.21 | 6.12 | 6.21 | +0.65% | 118,671 | 73,247,072 |
| 2025-03-10 | 6.19 | 6.21 | 6.15 | 6.17 | -0.16% | 99,791 | 61,569,063 |
| 2025-03-07 | 6.19 | 6.22 | 6.16 | 6.18 | -0.16% | 117,171 | 72,564,542 |
| 2025-03-06 | 6.19 | 6.21 | 6.15 | 6.19 | +0.16% | 167,949 | 103,935,930 |
| 2025-03-05 | 6.21 | 6.22 | 6.15 | 6.18 | -0.48% | 111,615 | 68,882,099 |
| 2025-03-04 | 6.2 | 6.22 | 6.18 | 6.21 | 0% | 118,509 | 73,445,331 |
| 2025-03-03 | 6.24 | 6.26 | 6.19 | 6.21 | -0.32% | 147,349 | 91,690,909 |
| 2025-02-28 | 6.3 | 6.33 | 6.22 | 6.23 | -0.8% | 175,802 | 110,367,735 |
| 2025-02-27 | 6.3 | 6.31 | 6.23 | 6.28 | -0.16% | 157,841 | 98,868,388 |
| 2025-02-26 | 6.22 | 6.29 | 6.2 | 6.29 | +1.45% | 201,882 | 126,422,677 |
| 2025-02-25 | 6.21 | 6.26 | 6.16 | 6.2 | -0.64% | 132,556 | 82,371,380 |
| 2025-02-24 | 6.19 | 6.29 | 6.17 | 6.24 | +1.13% | 212,449 | 132,332,484 |
| 2025-02-21 | 6.14 | 6.18 | 6.12 | 6.17 | +0.49% | 128,873 | 79,322,427 |
| 2025-02-20 | 6.19 | 6.19 | 6.11 | 6.14 | -0.65% | 136,302 | 83,709,843 |
| 2025-02-19 | 6.21 | 6.21 | 6.14 | 6.18 | -0.48% | 162,027 | 100,055,050 |
| 2025-02-18 | 6.26 | 6.29 | 6.18 | 6.21 | -0.64% | 138,948 | 86,783,469 |
| 2025-02-17 | 6.22 | 6.27 | 6.16 | 6.25 | +0.97% | 177,248 | 110,295,221 |
| 2025-02-14 | 6.2 | 6.22 | 6.17 | 6.19 | -0.16% | 99,085 | 61,346,778 |
| 2025-02-13 | 6.26 | 6.27 | 6.2 | 6.2 | -0.64% | 109,545 | 68,249,735 |
| 2025-02-12 | 6.22 | 6.26 | 6.2 | 6.24 | 0% | 88,817 | 55,332,134 |
| 2025-02-11 | 6.26 | 6.26 | 6.18 | 6.24 | +0.16% | 115,342 | 71,661,332 |
| 2025-02-10 | 6.26 | 6.28 | 6.21 | 6.23 | -0.16% | 120,035 | 74,829,420 |
| 2025-02-07 | 6.16 | 6.28 | 6.13 | 6.24 | +1.3% | 198,395 | 123,469,900 |
| 2025-02-06 | 6.09 | 6.17 | 6.07 | 6.16 | +0.98% | 114,314 | 70,021,399 |
| 2025-02-05 | 6.17 | 6.18 | 6.06 | 6.1 | -0.49% | 112,089 | 68,415,474 |
| 2025-01-27 | 6.13 | 6.21 | 6.11 | 6.13 | +0.33% | 118,427 | 72,963,072 |
| 2025-01-24 | 6.12 | 6.15 | 6.08 | 6.11 | 0% | 106,479 | 65,135,774 |
| 2025-01-23 | 6.18 | 6.25 | 6.11 | 6.11 | -0.16% | 134,366 | 83,015,943 |
| 2025-01-22 | 6.14 | 6.15 | 6.06 | 6.12 | -0.33% | 65,698 | 40,078,692 |
| 2025-01-21 | 6.18 | 6.19 | 6.11 | 6.14 | -0.32% | 63,052 | 38,697,644 |
| 2025-01-20 | 6.19 | 6.22 | 6.15 | 6.16 | 0% | 70,917 | 43,843,155 |
| 2025-01-17 | 6.16 | 6.18 | 6.12 | 6.16 | 0% | 65,197 | 40,154,770 |
| 2025-01-16 | 6.17 | 6.22 | 6.14 | 6.16 | +0.33% | 104,140 | 64,343,084 |
| 2025-01-15 | 6.18 | 6.21 | 6.13 | 6.14 | -0.49% | 94,412 | 58,096,225 |
| 2025-01-14 | 6.02 | 6.18 | 5.99 | 6.17 | +2.49% | 138,838 | 84,848,733 |
| 2025-01-13 | 5.97 | 6.02 | 5.95 | 6.02 | +0.17% | 99,131 | 59,369,545 |
| 2025-01-10 | 6.07 | 6.1 | 5.99 | 6.01 | -0.99% | 115,730 | 70,099,838 |
| 2025-01-09 | 6.1 | 6.11 | 6.05 | 6.07 | -0.82% | 93,918 | 57,099,328 |
| 2025-01-08 | 6.17 | 6.18 | 6.02 | 6.12 | -1.13% | 173,423 | 105,803,050 |
| 2025-01-07 | 6.23 | 6.23 | 6.13 | 6.19 | -0.64% | 116,214 | 71,737,200 |
| 2025-01-06 | 6.24 | 6.26 | 6.18 | 6.23 | -0.16% | 118,431 | 73,611,681 |
| 2025-01-03 | 6.29 | 6.36 | 6.21 | 6.24 | -0.64% | 163,688 | 102,772,209 |
| 2025-01-02 | 6.46 | 6.48 | 6.25 | 6.28 | -3.09% | 263,295 | 167,731,260 |
| 2024-12-31 | 6.58 | 6.69 | 6.46 | 6.48 | -1.97% | 329,396 | 215,973,455 |
| 2024-12-30 | 6.72 | 6.79 | 6.58 | 6.61 | +0.61% | 487,777 | 325,860,904 |
| 2024-12-27 | 6.51 | 6.58 | 6.48 | 6.57 | +0.92% | 173,470 | 113,565,453 |
| 2024-12-26 | 6.56 | 6.58 | 6.5 | 6.51 | -0.91% | 113,549 | 74,083,102 |
| 2024-12-25 | 6.57 | 6.6 | 6.51 | 6.57 | 0% | 119,529 | 78,231,727 |
| 2024-12-24 | 6.47 | 6.57 | 6.46 | 6.57 | +1.7% | 156,572 | 102,334,013 |
| 2024-12-23 | 6.5 | 6.55 | 6.46 | 6.46 | -0.62% | 146,657 | 95,378,016 |
| 2024-12-20 | 6.55 | 6.58 | 6.49 | 6.5 | -0.76% | 146,277 | 95,261,550 |
| 2024-12-19 | 6.59 | 6.6 | 6.47 | 6.55 | -0.91% | 207,179 | 135,274,827 |
| 2024-12-18 | 6.59 | 6.74 | 6.59 | 6.61 | +0.46% | 267,766 | 178,705,350 |
| 2024-12-17 | 6.6 | 6.63 | 6.53 | 6.58 | -0.3% | 156,197 | 102,806,495 |
| 2024-12-16 | 6.56 | 6.65 | 6.55 | 6.6 | +0.61% | 153,922 | 101,707,448 |
| 2024-12-13 | 6.71 | 6.72 | 6.56 | 6.56 | -2.38% | 275,851 | 182,350,377 |
| 2024-12-12 | 6.69 | 6.73 | 6.65 | 6.72 | +0.45% | 172,436 | 115,463,924 |
| 2024-12-11 | 6.66 | 6.72 | 6.64 | 6.69 | +0.45% | 153,340 | 102,474,558 |
| 2024-12-10 | 6.83 | 6.83 | 6.64 | 6.66 | -0.45% | 275,448 | 185,242,731 |
| 2024-12-09 | 6.72 | 6.76 | 6.65 | 6.69 | -0.45% | 182,961 | 122,755,210 |
| 2024-12-06 | 6.63 | 6.75 | 6.63 | 6.72 | +1.2% | 287,199 | 192,384,067 |
| 2024-12-05 | 6.63 | 6.65 | 6.6 | 6.64 | +0.15% | 124,677 | 82,614,581 |
| 2024-12-04 | 6.65 | 6.67 | 6.6 | 6.63 | -0.9% | 175,550 | 116,532,634 |
| 2024-12-03 | 6.7 | 6.7 | 6.62 | 6.69 | +0.3% | 207,237 | 138,061,096 |
| 2024-12-02 | 6.61 | 6.69 | 6.59 | 6.67 | +0.76% | 188,256 | 125,198,523 |
| 2024-11-29 | 6.61 | 6.65 | 6.55 | 6.62 | -0.15% | 230,038 | 151,971,653 |
| 2024-11-28 | 6.54 | 6.7 | 6.53 | 6.63 | +1.69% | 282,860 | 187,954,958 |
| 2024-11-27 | 6.41 | 6.52 | 6.34 | 6.52 | +0.93% | 186,411 | 119,869,309 |
| 2024-11-26 | 6.51 | 6.53 | 6.43 | 6.46 | -0.77% | 143,284 | 92,740,626 |
| 2024-11-25 | 6.53 | 6.54 | 6.43 | 6.51 | -0.15% | 196,747 | 127,683,816 |
| 2024-11-22 | 6.73 | 6.77 | 6.52 | 6.52 | -3.26% | 284,949 | 189,299,057 |
| 2024-11-21 | 6.79 | 6.83 | 6.7 | 6.74 | -0.74% | 192,833 | 129,837,346 |
| 2024-11-20 | 6.78 | 6.8 | 6.7 | 6.79 | -0.15% | 231,921 | 156,668,450 |
| 2024-11-19 | 6.84 | 6.88 | 6.69 | 6.8 | -0.58% | 360,413 | 243,599,311 |
| 2024-11-18 | 6.66 | 6.92 | 6.66 | 6.84 | +3.32% | 532,700 | 364,386,504 |
| 2024-11-15 | 6.71 | 6.75 | 6.61 | 6.62 | -1.78% | 250,812 | 167,625,650 |
| 2024-11-14 | 6.87 | 6.89 | 6.71 | 6.74 | -2.03% | 259,281 | 176,030,552 |
| 2024-11-13 | 6.89 | 6.96 | 6.8 | 6.88 | -0.72% | 283,560 | 194,708,079 |
| 2024-11-12 | 6.88 | 7.01 | 6.86 | 6.93 | +0.73% | 477,942 | 331,379,854 |
| 2024-11-11 | 6.88 | 6.93 | 6.78 | 6.88 | +0.29% | 370,953 | 253,708,491 |
| 2024-11-08 | 6.99 | 7.13 | 6.82 | 6.86 | -1.01% | 587,404 | 409,449,529 |
| 2024-11-07 | 6.66 | 6.93 | 6.65 | 6.93 | +3.13% | 511,319 | 349,636,063 |
| 2024-11-06 | 6.78 | 6.82 | 6.7 | 6.72 | -0.59% | 397,652 | 268,549,869 |
| 2024-11-05 | 6.66 | 6.77 | 6.62 | 6.76 | +1.35% | 389,568 | 261,999,693 |
| 2024-11-04 | 6.63 | 6.67 | 6.62 | 6.67 | +0.45% | 236,483 | 157,165,712 |
| 2024-11-01 | 6.66 | 6.72 | 6.57 | 6.64 | -0.45% | 371,866 | 247,317,948 |
| 2024-10-31 | 6.77 | 6.83 | 6.63 | 6.67 | -1.91% | 546,625 | 365,935,312 |
| 2024-10-30 | 6.75 | 6.84 | 6.72 | 6.8 | +0.29% | 310,153 | 210,442,642 |
| 2024-10-29 | 6.96 | 7.02 | 6.76 | 6.78 | -2.59% | 451,894 | 310,022,582 |
| 2024-10-28 | 7.1 | 7.14 | 6.86 | 6.96 | -0.85% | 668,775 | 464,754,846 |
| 2024-10-25 | 6.82 | 7.06 | 6.78 | 7.02 | +5.09% | 781,238 | 539,518,876 |
| 2024-10-24 | 6.7 | 6.72 | 6.64 | 6.68 | -0.6% | 194,341 | 129,592,802 |
| 2024-10-23 | 6.73 | 6.79 | 6.68 | 6.72 | -0.15% | 341,774 | 229,966,047 |
| 2024-10-22 | 6.62 | 6.73 | 6.58 | 6.73 | +1.66% | 302,919 | 201,705,848 |
| 2024-10-21 | 6.64 | 6.69 | 6.57 | 6.62 | 0% | 346,632 | 229,568,735 |
| 2024-10-18 | 6.49 | 6.75 | 6.38 | 6.62 | +2% | 493,629 | 324,207,794 |
| 2024-10-17 | 6.59 | 6.66 | 6.48 | 6.49 | -1.07% | 281,930 | 185,238,326 |
| 2024-10-16 | 6.5 | 6.67 | 6.44 | 6.56 | -0.3% | 304,381 | 199,822,428 |
| 2024-10-15 | 6.8 | 6.8 | 6.56 | 6.58 | -3.24% | 418,242 | 279,654,145 |
| 2024-10-14 | 6.92 | 6.96 | 6.67 | 6.8 | -1.45% | 591,268 | 401,367,915 |
| 2024-10-11 | 7.25 | 7.28 | 6.8 | 6.9 | -5.61% | 619,315 | 433,958,802 |
| 2024-10-10 | 7.7 | 7.7 | 7.18 | 7.31 | +2.09% | 894,441 | 664,583,189 |
| 2024-10-09 | 7.61 | 7.82 | 7.14 | 7.16 | -6.89% | 1,012,916 | 758,264,197 |
| 2024-10-08 | 7.69 | 7.69 | 7.32 | 7.69 | +10.01% | 1,204,958 | 917,426,355 |
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：