股票概览
6.44
+0.16%
+0.01
6.43
开盘价
6.47
最高价
6.4
最低价
223,114
成交量
数据更新至: 2025-03-25
技术指标
6.49
MA5 (5日均线)
6.50
MA10 (10日均线)
6.47
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 | 6.43 | 6.47 | 6.4 | 6.44 | +0.16% | 223,114 | 143,533,767 |
| 2025-03-24 | 6.46 | 6.49 | 6.35 | 6.43 | -0.62% | 487,174 | 311,837,494 |
| 2025-03-21 | 6.52 | 6.57 | 6.43 | 6.47 | -0.92% | 533,151 | 346,768,303 |
| 2025-03-20 | 6.59 | 6.59 | 6.52 | 6.53 | -1.06% | 417,152 | 273,163,113 |
| 2025-03-19 | 6.58 | 6.62 | 6.56 | 6.6 | +0.3% | 502,007 | 330,798,528 |
| 2025-03-18 | 6.59 | 6.61 | 6.54 | 6.58 | +0.15% | 475,172 | 312,307,774 |
| 2025-03-17 | 6.59 | 6.63 | 6.55 | 6.57 | -0.15% | 594,361 | 390,996,982 |
| 2025-03-14 | 6.39 | 6.65 | 6.36 | 6.58 | +3.13% | 1,316,346 | 861,336,619 |
| 2025-03-13 | 6.41 | 6.44 | 6.33 | 6.38 | -0.47% | 459,848 | 293,055,197 |
| 2025-03-12 | 6.4 | 6.47 | 6.37 | 6.41 | +0.16% | 486,716 | 312,326,324 |
| 2025-03-11 | 6.34 | 6.4 | 6.33 | 6.4 | 0% | 484,340 | 307,925,635 |
| 2025-03-10 | 6.47 | 6.49 | 6.36 | 6.4 | -1.39% | 630,600 | 403,562,348 |
| 2025-03-07 | 6.62 | 6.66 | 6.46 | 6.49 | -2.55% | 864,037 | 564,763,364 |
| 2025-03-06 | 6.44 | 6.69 | 6.44 | 6.66 | +3.74% | 1,443,281 | 951,123,526 |
| 2025-03-05 | 6.41 | 6.44 | 6.33 | 6.42 | +0.16% | 533,574 | 340,619,005 |
| 2025-03-04 | 6.32 | 6.42 | 6.31 | 6.41 | +0.94% | 454,243 | 289,605,219 |
| 2025-03-03 | 6.33 | 6.41 | 6.28 | 6.35 | +0.47% | 529,966 | 336,542,090 |
| 2025-02-28 | 6.43 | 6.52 | 6.29 | 6.32 | -2.32% | 834,934 | 533,603,091 |
| 2025-02-27 | 6.5 | 6.56 | 6.37 | 6.47 | -1.07% | 887,295 | 572,821,111 |
| 2025-02-26 | 6.47 | 6.57 | 6.41 | 6.54 | +1.08% | 818,291 | 529,872,629 |
| 2025-02-25 | 6.51 | 6.55 | 6.46 | 6.47 | -1.52% | 546,648 | 355,434,474 |
| 2025-02-24 | 6.61 | 6.65 | 6.53 | 6.57 | -0.9% | 635,331 | 417,834,807 |
| 2025-02-21 | 6.54 | 6.66 | 6.45 | 6.63 | +1.22% | 922,350 | 605,778,437 |
| 2025-02-20 | 6.58 | 6.63 | 6.53 | 6.55 | -1.06% | 551,729 | 361,810,887 |
| 2025-02-19 | 6.56 | 6.64 | 6.53 | 6.62 | +0.91% | 571,571 | 376,427,536 |
| 2025-02-18 | 6.78 | 6.8 | 6.55 | 6.56 | -3.67% | 835,549 | 557,213,258 |
| 2025-02-17 | 6.81 | 6.87 | 6.74 | 6.81 | +0.59% | 867,189 | 590,902,985 |
| 2025-02-14 | 6.78 | 6.84 | 6.7 | 6.77 | -0.44% | 593,472 | 400,386,377 |
| 2025-02-13 | 6.88 | 6.89 | 6.79 | 6.8 | -1.31% | 751,029 | 513,182,305 |
| 2025-02-12 | 6.75 | 6.89 | 6.74 | 6.89 | +1.77% | 716,796 | 487,934,072 |
| 2025-02-11 | 6.83 | 6.84 | 6.71 | 6.77 | -1.02% | 593,080 | 400,596,684 |
| 2025-02-10 | 6.76 | 6.88 | 6.75 | 6.84 | +1.33% | 854,913 | 583,485,296 |
| 2025-02-07 | 6.61 | 6.92 | 6.59 | 6.75 | +1.81% | 1,317,608 | 889,352,146 |
| 2025-02-06 | 6.49 | 6.63 | 6.44 | 6.63 | +2% | 706,765 | 462,920,381 |
| 2025-02-05 | 6.58 | 6.59 | 6.47 | 6.5 | -0.46% | 521,811 | 340,201,074 |
| 2025-01-27 | 6.71 | 6.77 | 6.53 | 6.53 | -2.39% | 646,669 | 427,919,190 |
| 2025-01-24 | 6.61 | 6.72 | 6.6 | 6.69 | +0.45% | 879,136 | 586,458,162 |
| 2025-01-23 | 6.6 | 6.98 | 6.59 | 6.66 | +2.3% | 1,643,998 | 1,117,682,944 |
| 2025-01-22 | 6.56 | 6.6 | 6.47 | 6.51 | -1.36% | 489,728 | 319,286,984 |
| 2025-01-21 | 6.69 | 6.71 | 6.55 | 6.6 | -0.9% | 587,759 | 387,750,747 |
| 2025-01-20 | 6.66 | 6.83 | 6.6 | 6.66 | +0.91% | 1,015,429 | 681,632,415 |
| 2025-01-17 | 6.57 | 6.65 | 6.56 | 6.6 | -0.3% | 417,114 | 275,577,588 |
| 2025-01-16 | 6.63 | 6.73 | 6.56 | 6.62 | +0.3% | 682,089 | 453,265,940 |
| 2025-01-15 | 6.6 | 6.67 | 6.54 | 6.6 | -0.6% | 771,205 | 508,714,040 |
| 2025-01-14 | 6.44 | 6.66 | 6.44 | 6.64 | +3.11% | 847,651 | 558,242,276 |
| 2025-01-13 | 6.35 | 6.47 | 6.3 | 6.44 | +1.26% | 483,524 | 309,563,320 |
| 2025-01-10 | 6.56 | 6.59 | 6.36 | 6.36 | -2.6% | 390,351 | 252,246,822 |
| 2025-01-09 | 6.52 | 6.6 | 6.51 | 6.53 | -0.61% | 323,770 | 212,433,045 |
| 2025-01-08 | 6.59 | 6.61 | 6.39 | 6.57 | -1.65% | 585,192 | 381,374,667 |
| 2025-01-07 | 6.61 | 6.68 | 6.53 | 6.68 | +1.06% | 516,739 | 341,416,111 |
| 2025-01-06 | 6.5 | 6.63 | 6.46 | 6.61 | +1.38% | 715,675 | 469,890,188 |
| 2025-01-03 | 6.69 | 6.71 | 6.51 | 6.52 | -2.1% | 771,405 | 509,050,484 |
| 2025-01-02 | 6.89 | 6.93 | 6.61 | 6.66 | -3.34% | 876,250 | 592,810,632 |
| 2024-12-31 | 7.18 | 7.21 | 6.88 | 6.89 | -4.04% | 1,036,791 | 727,389,345 |
| 2024-12-30 | 7.14 | 7.2 | 7.08 | 7.18 | +0.28% | 570,160 | 407,134,285 |
| 2024-12-27 | 7.1 | 7.24 | 7.08 | 7.16 | +0.99% | 873,827 | 627,345,324 |
| 2024-12-26 | 7.11 | 7.16 | 7.08 | 7.09 | -0.7% | 427,915 | 304,450,181 |
| 2024-12-25 | 7.18 | 7.19 | 7.06 | 7.14 | -0.56% | 494,962 | 351,971,835 |
| 2024-12-24 | 7.07 | 7.19 | 7.07 | 7.18 | +1.41% | 555,961 | 397,570,208 |
| 2024-12-23 | 7.17 | 7.21 | 7.05 | 7.08 | -1.26% | 658,834 | 469,699,886 |
| 2024-12-20 | 7.2 | 7.21 | 7.15 | 7.17 | -0.55% | 570,314 | 409,233,054 |
| 2024-12-19 | 7.1 | 7.22 | 7.06 | 7.21 | +0.14% | 617,631 | 442,594,173 |
| 2024-12-18 | 7.22 | 7.33 | 7.17 | 7.2 | +1.12% | 913,835 | 662,733,464 |
| 2024-12-17 | 7.15 | 7.22 | 7.11 | 7.12 | -0.7% | 744,405 | 532,880,947 |
| 2024-12-16 | 7.24 | 7.25 | 7.13 | 7.17 | -1.24% | 801,001 | 576,099,861 |
| 2024-12-13 | 7.46 | 7.47 | 7.25 | 7.26 | -3.59% | 1,207,745 | 886,472,777 |
| 2024-12-12 | 7.53 | 7.58 | 7.4 | 7.53 | -0.26% | 1,049,707 | 786,002,898 |
| 2024-12-11 | 7.5 | 7.64 | 7.47 | 7.55 | -0.66% | 950,388 | 718,770,707 |
| 2024-12-10 | 7.73 | 7.79 | 7.45 | 7.6 | +2.29% | 1,532,878 | 1,164,921,384 |
| 2024-12-09 | 7.55 | 7.56 | 7.36 | 7.43 | -1.72% | 957,777 | 713,550,723 |
| 2024-12-06 | 7.42 | 7.64 | 7.36 | 7.56 | +1.34% | 1,377,739 | 1,036,160,838 |
| 2024-12-05 | 7.41 | 7.49 | 7.41 | 7.46 | +0.4% | 697,106 | 519,221,027 |
| 2024-12-04 | 7.5 | 7.55 | 7.39 | 7.43 | -1.72% | 920,676 | 687,877,890 |
| 2024-12-03 | 7.65 | 7.77 | 7.45 | 7.56 | -0.13% | 1,367,962 | 1,039,191,356 |
| 2024-12-02 | 7.41 | 7.64 | 7.41 | 7.57 | +1.47% | 1,303,065 | 985,727,964 |
| 2024-11-29 | 7.33 | 7.62 | 7.28 | 7.46 | +1.63% | 1,451,663 | 1,080,877,005 |
| 2024-11-28 | 7.39 | 7.47 | 7.32 | 7.34 | -0.54% | 958,239 | 709,403,441 |
| 2024-11-27 | 7.21 | 7.38 | 7.16 | 7.38 | +1.37% | 1,021,503 | 743,387,351 |
| 2024-11-26 | 7.35 | 7.44 | 7.26 | 7.28 | -0.82% | 816,660 | 599,205,317 |
| 2024-11-25 | 7.38 | 7.45 | 7.19 | 7.34 | -0.94% | 1,263,338 | 919,147,423 |
| 2024-11-22 | 7.76 | 7.86 | 7.4 | 7.41 | -5% | 1,694,687 | 1,293,295,632 |
| 2024-11-21 | 7.84 | 7.85 | 7.69 | 7.8 | -1.02% | 1,373,580 | 1,067,439,408 |
| 2024-11-20 | 7.81 | 7.93 | 7.74 | 7.88 | 0% | 1,237,055 | 970,941,844 |
| 2024-11-19 | 7.8 | 7.88 | 7.67 | 7.88 | +1.16% | 1,398,668 | 1,087,717,795 |
| 2024-11-18 | 8.02 | 8.1 | 7.72 | 7.79 | -0.76% | 1,894,595 | 1,499,962,688 |
| 2024-11-15 | 8.25 | 8.32 | 7.85 | 7.85 | -5.76% | 2,281,602 | 1,847,974,059 |
| 2024-11-14 | 8.44 | 8.64 | 8.31 | 8.33 | -1.42% | 1,816,294 | 1,538,081,291 |
| 2024-11-13 | 8.4 | 8.56 | 8.32 | 8.45 | -0.59% | 1,470,587 | 1,239,082,446 |
| 2024-11-12 | 8.79 | 8.97 | 8.38 | 8.5 | -2.75% | 2,889,776 | 2,502,656,429 |
| 2024-11-11 | 8.75 | 8.96 | 8.57 | 8.74 | -1.58% | 2,621,893 | 2,279,381,566 |
| 2024-11-08 | 9.29 | 9.29 | 8.83 | 8.88 | -2.95% | 4,084,361 | 3,686,615,293 |
| 2024-11-07 | 8.65 | 9.3 | 8.61 | 9.15 | +3.39% | 5,178,200 | 4,693,873,736 |
| 2024-11-06 | 8.7 | 9.13 | 8.6 | 8.85 | +0.91% | 5,957,022 | 5,273,507,469 |
| 2024-11-05 | 8.15 | 9 | 8.14 | 8.77 | +7.21% | 6,296,341 | 5,500,657,461 |
| 2024-11-04 | 8.05 | 8.28 | 7.91 | 8.18 | +1.49% | 2,428,608 | 1,967,210,876 |
| 2024-11-01 | 8.58 | 8.6 | 8.02 | 8.06 | -8.72% | 4,645,696 | 3,847,272,723 |
| 2024-10-31 | 8.11 | 8.98 | 8.08 | 8.83 | +8.21% | 6,661,005 | 5,790,068,219 |
| 2024-10-30 | 8.34 | 8.4 | 8.07 | 8.16 | -1.92% | 2,731,285 | 2,231,850,722 |
| 2024-10-29 | 8.3 | 8.8 | 8.25 | 8.32 | -1.07% | 3,912,695 | 3,324,912,090 |
| 2024-10-28 | 8.1 | 8.54 | 7.95 | 8.41 | +3.32% | 3,881,764 | 3,197,592,689 |
| 2024-10-25 | 8.11 | 8.27 | 8.06 | 8.14 | -2.51% | 3,022,038 | 2,457,642,939 |
| 2024-10-24 | 8.2 | 8.67 | 8.04 | 8.35 | +0.72% | 3,211,715 | 2,686,916,746 |
| 2024-10-23 | 8.7 | 8.74 | 8.22 | 8.29 | -4.6% | 4,079,016 | 3,430,766,284 |
| 2024-10-22 | 9.25 | 9.32 | 8.61 | 8.69 | -2.58% | 6,143,958 | 5,507,939,001 |
| 2024-10-21 | 8.3 | 8.92 | 8.08 | 8.92 | +9.99% | 6,356,738 | 5,410,176,873 |
| 2024-10-18 | 8.01 | 8.49 | 7.65 | 8.11 | +0.37% | 5,434,568 | 4,330,154,330 |
| 2024-10-17 | 7.77 | 8.13 | 7.6 | 8.08 | +3.99% | 5,160,250 | 4,053,469,286 |
| 2024-10-16 | 8.01 | 8.59 | 7.72 | 7.77 | -9.33% | 5,556,363 | 4,432,692,300 |
| 2024-10-15 | 8.43 | 9.65 | 8.4 | 8.57 | -8.05% | 9,330,863 | 8,268,130,054 |
| 2024-10-14 | 9 | 9.32 | 8.68 | 9.32 | +10.04% | 9,654,272 | 8,872,673,739 |
| 2024-10-11 | 7.38 | 8.47 | 7.38 | 8.47 | +10% | 7,084,828 | 5,815,818,446 |
| 2024-10-10 | 7.31 | 8.03 | 6.81 | 7.7 | +5.48% | 4,858,394 | 3,662,091,478 |
| 2024-10-09 | 7.95 | 8.11 | 7.3 | 7.3 | -9.99% | 3,887,665 | 3,012,400,070 |
| 2024-10-08 | 8.11 | 8.11 | 7.7 | 8.11 | +10.04% | 4,393,535 | 3,535,182,858 |
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：