股票概览
6.48
-0.77%
-0.05
6.52
开盘价
6.52
最高价
6.36
最低价
55,504
成交量
数据更新至: 2025-03-25
技术指标
6.64
MA5 (5日均线)
6.74
MA10 (10日均线)
6.61
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 | 6.52 | 6.52 | 6.36 | 6.48 | -0.77% | 55,504 | 35,716,983 |
| 2025-03-24 | 6.64 | 6.86 | 6.41 | 6.53 | -2.25% | 90,159 | 59,332,439 |
| 2025-03-21 | 6.73 | 6.75 | 6.62 | 6.68 | -1.33% | 60,606 | 40,394,172 |
| 2025-03-20 | 6.72 | 6.81 | 6.72 | 6.77 | +0.45% | 68,225 | 46,221,427 |
| 2025-03-19 | 6.75 | 6.77 | 6.68 | 6.74 | -0.59% | 62,735 | 42,170,211 |
| 2025-03-18 | 6.88 | 6.9 | 6.74 | 6.78 | -1.6% | 103,675 | 70,341,383 |
| 2025-03-17 | 6.95 | 7.01 | 6.89 | 6.89 | -0.86% | 118,962 | 82,557,974 |
| 2025-03-14 | 6.92 | 7.07 | 6.87 | 6.95 | +0.43% | 195,701 | 136,050,597 |
| 2025-03-13 | 6.78 | 7.18 | 6.59 | 6.92 | +3.59% | 250,255 | 171,836,157 |
| 2025-03-12 | 6.58 | 6.78 | 6.53 | 6.68 | +1.52% | 95,142 | 63,622,526 |
| 2025-03-11 | 6.39 | 6.58 | 6.33 | 6.58 | +2.17% | 87,782 | 56,837,042 |
| 2025-03-10 | 6.29 | 6.45 | 6.28 | 6.44 | +2.22% | 94,218 | 60,065,117 |
| 2025-03-07 | 6.43 | 6.47 | 6.3 | 6.3 | -2.33% | 84,958 | 53,993,364 |
| 2025-03-06 | 6.47 | 6.48 | 6.36 | 6.45 | +0.94% | 90,565 | 58,219,510 |
| 2025-03-05 | 6.42 | 6.46 | 6.27 | 6.39 | -1.24% | 98,023 | 62,239,939 |
| 2025-03-04 | 6.35 | 6.47 | 6.31 | 6.47 | +1.09% | 71,442 | 45,776,462 |
| 2025-03-03 | 6.47 | 6.56 | 6.36 | 6.4 | -1.23% | 104,197 | 67,261,210 |
| 2025-02-28 | 6.73 | 6.75 | 6.45 | 6.48 | -4% | 149,153 | 98,037,221 |
| 2025-02-27 | 6.69 | 6.86 | 6.61 | 6.75 | +2.27% | 195,625 | 131,462,448 |
| 2025-02-26 | 6.45 | 6.8 | 6.45 | 6.6 | +2.17% | 131,675 | 86,980,234 |
| 2025-02-25 | 6.41 | 6.61 | 6.37 | 6.46 | -0.15% | 110,618 | 72,094,416 |
| 2025-02-24 | 6.45 | 6.54 | 6.39 | 6.47 | -0.15% | 78,309 | 50,558,291 |
| 2025-02-21 | 6.55 | 6.59 | 6.38 | 6.48 | -1.07% | 108,755 | 70,403,051 |
| 2025-02-20 | 6.41 | 6.58 | 6.36 | 6.55 | +2.02% | 93,894 | 61,146,146 |
| 2025-02-19 | 6.37 | 6.5 | 6.33 | 6.42 | +0.78% | 70,406 | 45,104,915 |
| 2025-02-18 | 6.68 | 6.68 | 6.34 | 6.37 | -4.78% | 104,397 | 67,735,244 |
| 2025-02-17 | 6.61 | 6.77 | 6.55 | 6.69 | +1.83% | 91,698 | 61,153,380 |
| 2025-02-14 | 6.66 | 6.7 | 6.54 | 6.57 | -2.09% | 105,499 | 69,683,775 |
| 2025-02-13 | 6.81 | 6.85 | 6.7 | 6.71 | -1.76% | 99,653 | 67,338,353 |
| 2025-02-12 | 6.76 | 6.88 | 6.63 | 6.83 | +1.49% | 127,973 | 86,741,257 |
| 2025-02-11 | 6.76 | 6.76 | 6.52 | 6.73 | 0% | 127,799 | 85,060,573 |
| 2025-02-10 | 6.27 | 6.73 | 6.27 | 6.73 | +7.34% | 187,048 | 122,259,345 |
| 2025-02-07 | 6.12 | 6.39 | 6.12 | 6.27 | +2.12% | 131,417 | 82,519,472 |
| 2025-02-06 | 6.08 | 6.14 | 6.02 | 6.14 | +0.49% | 78,841 | 48,018,146 |
| 2025-02-05 | 6.22 | 6.25 | 6.04 | 6.11 | -1.13% | 100,685 | 61,555,112 |
| 2025-01-27 | 6.29 | 6.43 | 6.18 | 6.18 | -1.28% | 114,949 | 72,643,123 |
| 2025-01-24 | 6.18 | 6.28 | 6.1 | 6.26 | +1.29% | 96,231 | 59,672,674 |
| 2025-01-23 | 6.21 | 6.4 | 6.18 | 6.18 | +0.82% | 128,448 | 80,601,937 |
| 2025-01-22 | 6.34 | 6.35 | 6.11 | 6.13 | -3.31% | 116,124 | 72,127,758 |
| 2025-01-21 | 6.4 | 6.43 | 6.23 | 6.34 | 0% | 108,967 | 68,692,021 |
| 2025-01-20 | 6.27 | 6.42 | 6.15 | 6.34 | +2.26% | 121,246 | 76,716,025 |
| 2025-01-17 | 6.33 | 6.37 | 6.2 | 6.2 | -3.13% | 125,027 | 78,143,295 |
| 2025-01-16 | 6.29 | 6.48 | 6.28 | 6.4 | +2.24% | 182,478 | 116,536,565 |
| 2025-01-15 | 6.4 | 6.52 | 6.23 | 6.26 | -1.42% | 248,554 | 156,894,211 |
| 2025-01-14 | 5.95 | 6.49 | 5.9 | 6.35 | +7.63% | 319,950 | 201,150,404 |
| 2025-01-13 | 5.82 | 5.92 | 5.56 | 5.9 | -0.17% | 156,536 | 90,228,547 |
| 2025-01-10 | 6.28 | 6.34 | 5.9 | 5.91 | -5.29% | 162,205 | 98,721,737 |
| 2025-01-09 | 6.35 | 6.39 | 6.19 | 6.24 | -1.73% | 161,328 | 101,254,577 |
| 2025-01-08 | 6.01 | 6.54 | 6.01 | 6.35 | +4.79% | 273,799 | 171,593,991 |
| 2025-01-07 | 6 | 6.06 | 5.81 | 6.06 | +1% | 218,068 | 129,241,123 |
| 2025-01-06 | 6.19 | 6.26 | 5.93 | 6 | -8.95% | 359,307 | 218,139,016 |
| 2025-01-03 | 7.18 | 7.18 | 6.59 | 6.59 | -9.97% | 293,454 | 196,526,390 |
| 2025-01-02 | 6.83 | 7.48 | 6.82 | 7.32 | +5.32% | 489,842 | 355,892,294 |
| 2024-12-31 | 6.75 | 7.13 | 6.72 | 6.95 | +2.06% | 340,280 | 237,125,430 |
| 2024-12-30 | 6.76 | 6.89 | 6.61 | 6.81 | +1.64% | 279,991 | 189,541,052 |
| 2024-12-27 | 6.62 | 6.87 | 6.49 | 6.7 | +1.36% | 277,909 | 187,081,236 |
| 2024-12-26 | 6.36 | 6.67 | 6.31 | 6.61 | +4.09% | 242,031 | 158,238,604 |
| 2024-12-25 | 6.47 | 6.47 | 6.01 | 6.35 | -1.7% | 230,417 | 143,653,210 |
| 2024-12-24 | 6.4 | 6.49 | 6.27 | 6.46 | +1.1% | 185,815 | 118,924,560 |
| 2024-12-23 | 6.83 | 6.93 | 6.35 | 6.39 | -6.3% | 234,085 | 153,117,747 |
| 2024-12-20 | 7 | 7.29 | 6.82 | 6.82 | -0.87% | 296,971 | 208,530,054 |
| 2024-12-19 | 7.1 | 7.23 | 6.81 | 6.88 | -5.23% | 291,687 | 202,834,009 |
| 2024-12-18 | 7.2 | 7.54 | 7.08 | 7.26 | -5.84% | 413,438 | 299,236,643 |
| 2024-12-17 | 8.88 | 8.88 | 7.71 | 7.71 | -10.04% | 470,800 | 378,373,082 |
| 2024-12-16 | 8.12 | 8.57 | 7.99 | 8.57 | +10.01% | 193,409 | 162,448,863 |
| 2024-12-13 | 7.64 | 8.08 | 7.51 | 7.79 | +1.04% | 466,053 | 362,727,969 |
| 2024-12-12 | 7.38 | 8.09 | 7.32 | 7.71 | +4.76% | 477,946 | 367,308,514 |
| 2024-12-11 | 7.04 | 7.43 | 7.04 | 7.36 | +3.66% | 249,802 | 182,410,012 |
| 2024-12-10 | 7.1 | 7.22 | 6.98 | 7.1 | +3.2% | 213,241 | 152,085,711 |
| 2024-12-09 | 6.95 | 7.04 | 6.82 | 6.88 | -1.15% | 139,590 | 96,227,870 |
| 2024-12-06 | 6.95 | 7.03 | 6.8 | 6.96 | +0.87% | 145,904 | 101,310,772 |
| 2024-12-05 | 6.8 | 6.9 | 6.7 | 6.9 | +1.17% | 133,640 | 91,151,888 |
| 2024-12-04 | 6.92 | 7.1 | 6.78 | 6.82 | -1.45% | 187,564 | 129,910,067 |
| 2024-12-03 | 6.86 | 7.1 | 6.8 | 6.92 | +0.29% | 184,396 | 128,321,599 |
| 2024-12-02 | 6.7 | 6.99 | 6.69 | 6.9 | +3.14% | 195,702 | 134,797,427 |
| 2024-11-29 | 6.56 | 6.7 | 6.56 | 6.69 | +1.98% | 149,558 | 99,228,251 |
| 2024-11-28 | 6.34 | 6.65 | 6.34 | 6.56 | +3.31% | 167,257 | 109,468,874 |
| 2024-11-27 | 6.36 | 6.38 | 6.12 | 6.35 | -0.31% | 96,472 | 60,277,557 |
| 2024-11-26 | 6.25 | 6.41 | 6.25 | 6.37 | +1.43% | 128,734 | 81,846,101 |
| 2024-11-25 | 6.23 | 6.35 | 6.15 | 6.28 | +0.32% | 109,023 | 68,325,306 |
| 2024-11-22 | 6.37 | 6.4 | 6.16 | 6.26 | -1.73% | 158,382 | 99,628,626 |
| 2024-11-21 | 6.25 | 6.41 | 6.22 | 6.37 | +1.92% | 116,321 | 73,678,621 |
| 2024-11-20 | 6.15 | 6.27 | 6.12 | 6.25 | +1.63% | 96,169 | 59,768,877 |
| 2024-11-19 | 6.01 | 6.15 | 5.93 | 6.15 | +2.5% | 106,695 | 64,369,524 |
| 2024-11-18 | 6.2 | 6.28 | 5.98 | 6 | -2.91% | 159,528 | 97,311,905 |
| 2024-11-15 | 6.38 | 6.46 | 6.18 | 6.18 | -3.44% | 140,466 | 88,596,402 |
| 2024-11-14 | 6.66 | 6.69 | 6.35 | 6.4 | -4.19% | 157,129 | 102,097,702 |
| 2024-11-13 | 6.8 | 6.85 | 6.49 | 6.68 | -1.62% | 170,253 | 113,142,121 |
| 2024-11-12 | 6.89 | 6.97 | 6.73 | 6.79 | -1.45% | 213,739 | 146,930,579 |
| 2024-11-11 | 6.91 | 6.98 | 6.75 | 6.89 | -2.27% | 256,283 | 175,545,314 |
| 2024-11-08 | 7.46 | 7.56 | 7.01 | 7.05 | -5.11% | 429,580 | 307,781,830 |
| 2024-11-07 | 6.84 | 7.43 | 6.75 | 7.43 | +10.07% | 392,119 | 280,355,667 |
| 2024-11-06 | 6.74 | 6.98 | 6.7 | 6.75 | +0.45% | 251,521 | 171,765,946 |
| 2024-11-05 | 6.67 | 6.82 | 6.6 | 6.72 | +0.6% | 192,437 | 129,089,427 |
| 2024-11-04 | 6.5 | 6.72 | 6.4 | 6.68 | +1.37% | 217,035 | 142,429,604 |
| 2024-11-01 | 6.8 | 7.05 | 6.56 | 6.59 | -3.37% | 290,737 | 196,414,553 |
| 2024-10-31 | 6.76 | 7.28 | 6.64 | 6.82 | -1.73% | 476,301 | 329,013,393 |
| 2024-10-30 | 6.24 | 7.01 | 6.18 | 6.94 | +7.76% | 540,062 | 360,613,565 |
| 2024-10-29 | 6.09 | 6.69 | 6.01 | 6.44 | +5.92% | 598,999 | 387,168,792 |
| 2024-10-28 | 5.79 | 6.14 | 5.79 | 6.08 | +4.65% | 202,927 | 122,785,215 |
| 2024-10-25 | 5.76 | 5.85 | 5.76 | 5.81 | +0.87% | 106,376 | 61,811,104 |
| 2024-10-24 | 5.7 | 5.8 | 5.66 | 5.76 | +0.52% | 90,315 | 51,910,458 |
| 2024-10-23 | 5.7 | 5.93 | 5.66 | 5.73 | +0.53% | 153,761 | 88,914,663 |
| 2024-10-22 | 5.55 | 5.74 | 5.55 | 5.7 | +1.97% | 126,736 | 71,749,672 |
| 2024-10-21 | 5.62 | 5.66 | 5.55 | 5.59 | -0.71% | 128,302 | 71,789,892 |
| 2024-10-18 | 5.57 | 5.7 | 5.51 | 5.63 | +1.08% | 117,174 | 65,863,759 |
| 2024-10-17 | 5.67 | 5.71 | 5.53 | 5.57 | -1.42% | 112,061 | 62,956,827 |
| 2024-10-16 | 5.58 | 5.74 | 5.53 | 5.65 | -1.4% | 122,441 | 68,936,585 |
| 2024-10-15 | 5.6 | 5.88 | 5.51 | 5.73 | +1.78% | 237,394 | 134,602,633 |
| 2024-10-14 | 5.7 | 5.7 | 5.42 | 5.63 | -2.76% | 232,211 | 129,221,497 |
| 2024-10-11 | 5.69 | 6 | 5.63 | 5.79 | +3.21% | 298,620 | 173,724,354 |
| 2024-10-10 | 5.46 | 5.78 | 5.36 | 5.61 | +3.31% | 179,369 | 100,110,616 |
| 2024-10-09 | 5.87 | 5.87 | 5.4 | 5.43 | -9.5% | 223,743 | 124,934,516 |
| 2024-10-08 | 6.45 | 6.5 | 5.79 | 6 | +1.18% | 376,867 | 230,371,431 |
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：