股票概览
6.33
+0.8%
+0.05
6.26
开盘价
6.34
最高价
6.23
最低价
52,275
成交量
数据更新至: 2025-03-25
技术指标
6.40
MA5 (5日均线)
6.35
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 | 6.26 | 6.34 | 6.23 | 6.33 | +0.8% | 52,275 | 32,833,042 |
| 2025-03-24 | 6.33 | 6.33 | 6.2 | 6.28 | -0.48% | 102,618 | 64,259,269 |
| 2025-03-21 | 6.35 | 6.39 | 6.27 | 6.31 | -1.56% | 156,213 | 98,720,247 |
| 2025-03-20 | 6.6 | 6.64 | 6.38 | 6.41 | -4.19% | 289,056 | 186,381,093 |
| 2025-03-19 | 6.39 | 6.95 | 6.31 | 6.69 | +5.02% | 328,122 | 218,015,717 |
| 2025-03-18 | 6.45 | 6.46 | 6.33 | 6.37 | -1.09% | 99,375 | 63,270,250 |
| 2025-03-17 | 6.32 | 6.5 | 6.27 | 6.44 | +2.38% | 200,571 | 128,123,654 |
| 2025-03-14 | 6.17 | 6.3 | 6.17 | 6.29 | +1.62% | 135,612 | 84,833,541 |
| 2025-03-13 | 6.2 | 6.22 | 6.14 | 6.19 | -0.48% | 74,111 | 45,743,397 |
| 2025-03-12 | 6.26 | 6.28 | 6.18 | 6.22 | -0.64% | 98,417 | 61,101,087 |
| 2025-03-11 | 6.19 | 6.26 | 6.16 | 6.26 | +0.64% | 72,634 | 45,147,040 |
| 2025-03-10 | 6.2 | 6.32 | 6.19 | 6.22 | +0.32% | 74,649 | 46,550,051 |
| 2025-03-07 | 6.18 | 6.22 | 6.15 | 6.2 | +0.16% | 79,858 | 49,421,451 |
| 2025-03-06 | 6.17 | 6.21 | 6.1 | 6.19 | +0.49% | 100,602 | 62,022,722 |
| 2025-03-05 | 6.29 | 6.3 | 6.14 | 6.16 | -1.6% | 136,641 | 84,421,212 |
| 2025-03-04 | 6.21 | 6.28 | 6.19 | 6.26 | 0% | 82,662 | 51,573,369 |
| 2025-03-03 | 6.23 | 6.35 | 6.15 | 6.26 | +0.48% | 181,579 | 113,353,040 |
| 2025-02-28 | 6.31 | 6.34 | 6.21 | 6.23 | -1.11% | 123,963 | 77,807,424 |
| 2025-02-27 | 6.2 | 6.32 | 6.15 | 6.3 | +1.78% | 168,224 | 105,363,892 |
| 2025-02-26 | 6.16 | 6.2 | 6.14 | 6.19 | +0.49% | 120,410 | 74,227,482 |
| 2025-02-25 | 6.25 | 6.3 | 6.14 | 6.16 | -3.45% | 220,017 | 136,330,123 |
| 2025-02-24 | 6.55 | 6.59 | 6.34 | 6.38 | -0.47% | 239,957 | 154,873,931 |
| 2025-02-21 | 6.59 | 6.65 | 6.38 | 6.41 | -2.58% | 164,608 | 106,069,155 |
| 2025-02-20 | 6.48 | 6.58 | 6.42 | 6.58 | +1.39% | 107,809 | 70,381,477 |
| 2025-02-19 | 6.58 | 6.59 | 6.43 | 6.49 | -1.22% | 149,902 | 97,055,529 |
| 2025-02-18 | 6.75 | 6.76 | 6.53 | 6.57 | -2.95% | 103,342 | 68,550,695 |
| 2025-02-17 | 6.69 | 6.81 | 6.56 | 6.77 | +0.45% | 162,185 | 108,393,691 |
| 2025-02-14 | 6.86 | 6.89 | 6.68 | 6.74 | -2.03% | 131,005 | 88,704,738 |
| 2025-02-13 | 6.91 | 6.95 | 6.86 | 6.88 | -0.72% | 68,858 | 47,528,207 |
| 2025-02-12 | 7.02 | 7.03 | 6.9 | 6.93 | -1% | 80,186 | 55,711,500 |
| 2025-02-11 | 7.09 | 7.17 | 6.95 | 7 | -0.28% | 92,024 | 64,692,654 |
| 2025-02-10 | 6.81 | 7.09 | 6.78 | 7.02 | +3.24% | 147,415 | 102,982,964 |
| 2025-02-07 | 6.72 | 6.87 | 6.6 | 6.8 | +1.34% | 122,600 | 82,611,193 |
| 2025-02-06 | 6.73 | 6.79 | 6.58 | 6.71 | -0.45% | 100,751 | 67,398,967 |
| 2025-02-05 | 6.64 | 6.83 | 6.6 | 6.74 | +2.43% | 101,489 | 68,269,689 |
| 2025-01-27 | 6.42 | 6.65 | 6.4 | 6.58 | +3.13% | 110,432 | 72,504,939 |
| 2025-01-24 | 6.27 | 6.4 | 6.19 | 6.38 | +2.24% | 113,335 | 71,317,875 |
| 2025-01-23 | 6.52 | 6.58 | 6.21 | 6.24 | -2.95% | 160,554 | 102,818,800 |
| 2025-01-22 | 6.57 | 6.57 | 6.41 | 6.43 | -1.83% | 63,951 | 41,360,941 |
| 2025-01-21 | 6.68 | 6.69 | 6.49 | 6.55 | -1.36% | 55,518 | 36,377,246 |
| 2025-01-20 | 6.77 | 6.85 | 6.61 | 6.64 | -1.48% | 74,979 | 50,277,830 |
| 2025-01-17 | 6.73 | 6.8 | 6.65 | 6.74 | 0% | 59,288 | 39,910,359 |
| 2025-01-16 | 6.69 | 6.84 | 6.67 | 6.74 | +1.2% | 77,818 | 52,609,612 |
| 2025-01-15 | 6.63 | 6.78 | 6.62 | 6.66 | +0.45% | 82,715 | 55,385,610 |
| 2025-01-14 | 6.5 | 6.65 | 6.5 | 6.63 | +2.47% | 75,841 | 50,098,791 |
| 2025-01-13 | 6.37 | 6.5 | 6.25 | 6.47 | +1.57% | 88,627 | 56,519,656 |
| 2025-01-10 | 6.5 | 6.51 | 6.36 | 6.37 | -1.39% | 58,771 | 37,790,417 |
| 2025-01-09 | 6.52 | 6.57 | 6.44 | 6.46 | -1.52% | 74,303 | 48,284,550 |
| 2025-01-08 | 6.63 | 6.67 | 6.42 | 6.56 | -1.06% | 78,286 | 51,066,360 |
| 2025-01-07 | 6.63 | 6.67 | 6.55 | 6.63 | -0.15% | 52,598 | 34,799,375 |
| 2025-01-06 | 6.6 | 6.7 | 6.42 | 6.64 | 0% | 84,249 | 55,671,809 |
| 2025-01-03 | 7 | 7.03 | 6.61 | 6.64 | -4.87% | 109,882 | 74,511,623 |
| 2025-01-02 | 7.01 | 7.22 | 6.93 | 6.98 | -0.43% | 111,268 | 78,912,278 |
| 2024-12-31 | 7.06 | 7.18 | 7 | 7.01 | -0.85% | 76,989 | 54,541,783 |
| 2024-12-30 | 7.3 | 7.31 | 6.97 | 7.07 | -2.88% | 118,483 | 84,097,026 |
| 2024-12-27 | 7.12 | 7.32 | 7.06 | 7.28 | +2.39% | 70,977 | 51,342,153 |
| 2024-12-26 | 7.12 | 7.19 | 7.06 | 7.11 | -0.14% | 43,068 | 30,610,015 |
| 2024-12-25 | 7.23 | 7.23 | 7 | 7.12 | -0.7% | 68,985 | 48,836,586 |
| 2024-12-24 | 7.1 | 7.21 | 7.07 | 7.17 | +1.27% | 61,362 | 43,735,044 |
| 2024-12-23 | 7.34 | 7.37 | 7.04 | 7.08 | -3.8% | 115,086 | 82,492,396 |
| 2024-12-20 | 7.39 | 7.46 | 7.31 | 7.36 | 0% | 70,956 | 52,298,210 |
| 2024-12-19 | 7.32 | 7.4 | 7.26 | 7.36 | 0% | 91,101 | 66,766,864 |
| 2024-12-18 | 7.48 | 7.59 | 7.29 | 7.36 | -1.34% | 157,730 | 116,801,636 |
| 2024-12-17 | 7.67 | 7.68 | 7.42 | 7.46 | -2.61% | 119,189 | 89,394,766 |
| 2024-12-16 | 7.73 | 7.84 | 7.6 | 7.66 | -0.91% | 84,697 | 65,441,363 |
| 2024-12-13 | 7.91 | 7.95 | 7.73 | 7.73 | -2.77% | 104,188 | 81,337,144 |
| 2024-12-12 | 7.77 | 7.98 | 7.67 | 7.95 | +2.32% | 103,458 | 81,099,222 |
| 2024-12-11 | 7.68 | 7.83 | 7.67 | 7.77 | +0.65% | 86,470 | 67,224,745 |
| 2024-12-10 | 7.88 | 7.93 | 7.68 | 7.72 | +0.13% | 128,153 | 99,356,024 |
| 2024-12-09 | 7.7 | 7.8 | 7.63 | 7.71 | +0.26% | 91,338 | 70,408,401 |
| 2024-12-06 | 7.63 | 7.71 | 7.55 | 7.69 | +0.79% | 86,712 | 66,217,968 |
| 2024-12-05 | 7.67 | 7.73 | 7.56 | 7.63 | -0.78% | 88,798 | 67,631,046 |
| 2024-12-04 | 7.65 | 7.83 | 7.51 | 7.69 | +0.13% | 114,722 | 88,218,784 |
| 2024-12-03 | 7.81 | 7.88 | 7.64 | 7.68 | -1.92% | 164,838 | 127,597,127 |
| 2024-12-02 | 7.88 | 8.03 | 7.74 | 7.83 | +1.29% | 210,518 | 165,233,006 |
| 2024-11-29 | 7.51 | 7.93 | 7.46 | 7.73 | -0.13% | 222,280 | 171,317,209 |
| 2024-11-28 | 7.36 | 7.89 | 7.33 | 7.74 | +5.02% | 267,993 | 206,785,134 |
| 2024-11-27 | 7.14 | 7.39 | 7.11 | 7.37 | +2.65% | 149,771 | 108,810,543 |
| 2024-11-26 | 7.23 | 7.32 | 7.13 | 7.18 | -0.69% | 121,570 | 87,679,045 |
| 2024-11-25 | 7.11 | 7.24 | 6.97 | 7.23 | +0.84% | 160,130 | 113,816,392 |
| 2024-11-22 | 6.98 | 7.4 | 6.96 | 7.17 | +2.72% | 276,705 | 198,399,790 |
| 2024-11-21 | 6.98 | 7.06 | 6.86 | 6.98 | +2.8% | 168,854 | 117,745,792 |
| 2024-11-20 | 6.66 | 6.8 | 6.59 | 6.79 | +2.11% | 74,545 | 50,040,687 |
| 2024-11-19 | 6.56 | 6.71 | 6.55 | 6.65 | +0.61% | 81,665 | 54,015,948 |
| 2024-11-18 | 6.67 | 6.88 | 6.57 | 6.61 | -0.9% | 126,356 | 85,239,051 |
| 2024-11-15 | 6.7 | 6.78 | 6.67 | 6.67 | -0.74% | 68,184 | 45,775,924 |
| 2024-11-14 | 6.9 | 6.91 | 6.71 | 6.72 | -2.47% | 83,349 | 56,486,999 |
| 2024-11-13 | 6.88 | 6.92 | 6.82 | 6.89 | +0.29% | 87,150 | 59,877,425 |
| 2024-11-12 | 6.87 | 6.98 | 6.82 | 6.87 | +0.59% | 121,306 | 83,643,819 |
| 2024-11-11 | 6.9 | 6.94 | 6.7 | 6.83 | -1.73% | 119,706 | 81,221,658 |
| 2024-11-08 | 7.2 | 7.24 | 6.92 | 6.95 | -3.34% | 150,232 | 105,412,780 |
| 2024-11-07 | 6.87 | 7.31 | 6.86 | 7.19 | +3.9% | 225,785 | 160,800,468 |
| 2024-11-06 | 6.68 | 6.94 | 6.63 | 6.92 | +3.59% | 190,025 | 130,144,508 |
| 2024-11-05 | 6.6 | 6.68 | 6.54 | 6.68 | +1.83% | 107,502 | 71,355,181 |
| 2024-11-04 | 6.44 | 6.56 | 6.4 | 6.56 | +1.23% | 77,758 | 50,364,297 |
| 2024-11-01 | 6.55 | 6.57 | 6.45 | 6.48 | -1.07% | 89,691 | 58,216,264 |
| 2024-10-31 | 6.67 | 6.73 | 6.5 | 6.55 | -1.8% | 91,440 | 60,120,740 |
| 2024-10-30 | 6.61 | 6.71 | 6.61 | 6.67 | -0.15% | 80,772 | 53,808,163 |
| 2024-10-29 | 6.8 | 6.81 | 6.65 | 6.68 | -1.91% | 132,740 | 89,124,874 |
| 2024-10-28 | 6.41 | 6.88 | 6.39 | 6.81 | +5.75% | 208,665 | 140,212,846 |
| 2024-10-25 | 6.31 | 6.49 | 6.3 | 6.44 | +2.06% | 129,538 | 82,743,971 |
| 2024-10-24 | 6.31 | 6.37 | 6.26 | 6.31 | 0% | 58,398 | 36,804,479 |
| 2024-10-23 | 6.34 | 6.37 | 6.27 | 6.31 | -0.32% | 77,764 | 49,208,851 |
| 2024-10-22 | 6.28 | 6.33 | 6.25 | 6.33 | +0.64% | 80,763 | 50,841,615 |
| 2024-10-21 | 6.28 | 6.38 | 6.26 | 6.29 | +0.16% | 94,622 | 59,769,973 |
| 2024-10-18 | 6.17 | 6.37 | 6.1 | 6.28 | +1.78% | 109,834 | 68,362,293 |
| 2024-10-17 | 6.23 | 6.3 | 6.16 | 6.17 | -0.64% | 84,620 | 52,700,771 |
| 2024-10-16 | 6.06 | 6.28 | 6.06 | 6.21 | +1.47% | 92,681 | 57,372,536 |
| 2024-10-15 | 6.22 | 6.26 | 6.11 | 6.12 | -2.39% | 86,660 | 53,654,752 |
| 2024-10-14 | 6.25 | 6.3 | 6.16 | 6.27 | +1.62% | 92,306 | 57,567,347 |
| 2024-10-11 | 6.25 | 6.32 | 6.15 | 6.17 | -1.28% | 106,515 | 66,295,427 |
| 2024-10-10 | 6.2 | 6.38 | 6.15 | 6.25 | +1.63% | 148,723 | 93,560,432 |
| 2024-10-09 | 6.59 | 6.59 | 6.14 | 6.15 | -7.38% | 198,192 | 124,950,354 |
| 2024-10-08 | 6.95 | 6.96 | 6.33 | 6.64 | +4.9% | 294,679 | 195,471,789 |
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：