股票概览
6.34
-0.47%
-0.03
6.37
开盘价
6.37
最高价
6.26
最低价
140,978
成交量
数据更新至: 2025-03-25
技术指标
6.54
MA5 (5日均线)
6.52
MA10 (10日均线)
6.39
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 | 6.37 | 6.37 | 6.26 | 6.34 | -0.47% | 140,978 | 88,791,469 |
| 2025-03-24 | 6.57 | 6.6 | 6.22 | 6.37 | -3.04% | 395,693 | 251,888,177 |
| 2025-03-21 | 6.64 | 6.78 | 6.54 | 6.57 | -1.65% | 346,141 | 230,221,075 |
| 2025-03-20 | 6.74 | 6.8 | 6.62 | 6.68 | -0.89% | 339,847 | 227,474,609 |
| 2025-03-19 | 6.67 | 6.81 | 6.6 | 6.74 | +1.05% | 420,071 | 282,287,831 |
| 2025-03-18 | 6.7 | 6.71 | 6.56 | 6.67 | 0% | 368,006 | 244,496,634 |
| 2025-03-17 | 6.47 | 6.7 | 6.43 | 6.67 | +3.89% | 665,103 | 438,823,995 |
| 2025-03-14 | 6.35 | 6.42 | 6.33 | 6.42 | +1.42% | 323,544 | 206,329,986 |
| 2025-03-13 | 6.41 | 6.44 | 6.28 | 6.33 | -1.25% | 278,483 | 176,428,984 |
| 2025-03-12 | 6.47 | 6.51 | 6.38 | 6.41 | -1.38% | 379,127 | 242,987,234 |
| 2025-03-11 | 6.37 | 6.55 | 6.37 | 6.5 | 0% | 514,976 | 333,581,957 |
| 2025-03-10 | 6.32 | 6.56 | 6.32 | 6.5 | +4.84% | 754,084 | 487,265,916 |
| 2025-03-07 | 6.31 | 6.33 | 6.18 | 6.2 | -2.05% | 334,489 | 208,113,171 |
| 2025-03-06 | 6.2 | 6.43 | 6.16 | 6.33 | +2.43% | 575,679 | 365,204,360 |
| 2025-03-05 | 6.24 | 6.3 | 6.1 | 6.18 | -0.8% | 255,025 | 157,042,987 |
| 2025-03-04 | 6.14 | 6.23 | 6.03 | 6.23 | +1.14% | 269,212 | 165,216,226 |
| 2025-03-03 | 6.15 | 6.38 | 6.13 | 6.16 | +0.33% | 361,473 | 225,346,342 |
| 2025-02-28 | 6.29 | 6.36 | 6.12 | 6.14 | -3.31% | 425,630 | 263,379,716 |
| 2025-02-27 | 6.07 | 6.46 | 6.04 | 6.35 | +4.61% | 763,693 | 484,059,690 |
| 2025-02-26 | 6.03 | 6.09 | 6.01 | 6.07 | +0.33% | 214,444 | 129,705,636 |
| 2025-02-25 | 6.18 | 6.18 | 6.02 | 6.05 | -2.89% | 348,762 | 211,570,661 |
| 2025-02-24 | 6.15 | 6.3 | 6.15 | 6.23 | +2.3% | 515,141 | 320,868,961 |
| 2025-02-21 | 6.04 | 6.17 | 6 | 6.09 | +0.83% | 236,385 | 143,426,949 |
| 2025-02-20 | 6.09 | 6.13 | 6.03 | 6.04 | -0.82% | 214,879 | 130,451,208 |
| 2025-02-19 | 5.98 | 6.12 | 5.97 | 6.09 | +1.5% | 228,051 | 137,746,572 |
| 2025-02-18 | 6.19 | 6.2 | 5.96 | 6 | -3.07% | 257,460 | 156,078,105 |
| 2025-02-17 | 6.15 | 6.22 | 6.11 | 6.19 | +0.32% | 240,530 | 148,287,230 |
| 2025-02-14 | 6.26 | 6.29 | 6.15 | 6.17 | -1.75% | 270,782 | 167,791,344 |
| 2025-02-13 | 6.22 | 6.37 | 6.2 | 6.28 | +0.48% | 344,750 | 217,375,937 |
| 2025-02-12 | 6.21 | 6.27 | 6.19 | 6.25 | +0.64% | 185,661 | 115,618,164 |
| 2025-02-11 | 6.34 | 6.36 | 6.17 | 6.21 | -2.05% | 201,890 | 125,502,231 |
| 2025-02-10 | 6.32 | 6.41 | 6.3 | 6.34 | 0% | 239,623 | 152,112,443 |
| 2025-02-07 | 6.19 | 6.43 | 6.16 | 6.34 | +1.93% | 335,762 | 212,983,042 |
| 2025-02-06 | 6.2 | 6.22 | 6.02 | 6.22 | +0.48% | 239,682 | 146,915,442 |
| 2025-02-05 | 6.13 | 6.26 | 6.07 | 6.19 | +0.98% | 228,347 | 141,187,021 |
| 2025-01-27 | 6.09 | 6.35 | 6.09 | 6.13 | +1.49% | 276,327 | 171,606,384 |
| 2025-01-24 | 6 | 6.06 | 5.94 | 6.04 | +0.33% | 157,916 | 94,775,030 |
| 2025-01-23 | 6.09 | 6.18 | 6.01 | 6.02 | -0.17% | 191,627 | 116,860,277 |
| 2025-01-22 | 6.1 | 6.11 | 5.99 | 6.03 | -1.79% | 152,111 | 91,647,261 |
| 2025-01-21 | 6.15 | 6.18 | 6.05 | 6.14 | 0% | 179,219 | 109,542,615 |
| 2025-01-20 | 6.17 | 6.22 | 6.08 | 6.14 | +0.49% | 148,082 | 91,195,553 |
| 2025-01-17 | 6.12 | 6.14 | 6.03 | 6.11 | -0.49% | 135,925 | 82,800,670 |
| 2025-01-16 | 6.1 | 6.22 | 6.04 | 6.14 | +0.99% | 222,988 | 136,746,397 |
| 2025-01-15 | 6.03 | 6.11 | 5.96 | 6.08 | +0.83% | 204,225 | 123,448,101 |
| 2025-01-14 | 5.79 | 6.04 | 5.79 | 6.03 | +4.51% | 224,600 | 133,314,687 |
| 2025-01-13 | 5.7 | 5.8 | 5.58 | 5.77 | +0.17% | 163,134 | 93,230,289 |
| 2025-01-10 | 5.99 | 5.99 | 5.76 | 5.76 | -3.68% | 178,391 | 104,591,881 |
| 2025-01-09 | 5.91 | 6.03 | 5.87 | 5.98 | +0.5% | 205,607 | 122,747,629 |
| 2025-01-08 | 5.99 | 6.02 | 5.76 | 5.95 | -1.33% | 253,516 | 149,242,614 |
| 2025-01-07 | 5.97 | 6.05 | 5.9 | 6.03 | +1.69% | 177,180 | 106,108,535 |
| 2025-01-06 | 5.97 | 6.02 | 5.78 | 5.93 | -0.67% | 225,673 | 133,590,098 |
| 2025-01-03 | 6.37 | 6.41 | 5.94 | 5.97 | -6.43% | 359,414 | 220,177,527 |
| 2025-01-02 | 6.69 | 6.81 | 6.29 | 6.38 | -4.2% | 410,950 | 269,723,317 |
| 2024-12-31 | 6.75 | 6.95 | 6.63 | 6.66 | -1.04% | 321,401 | 217,947,337 |
| 2024-12-30 | 6.88 | 6.88 | 6.69 | 6.73 | -2.32% | 233,325 | 157,495,158 |
| 2024-12-27 | 6.6 | 6.98 | 6.56 | 6.89 | +4.24% | 392,202 | 268,781,874 |
| 2024-12-26 | 6.6 | 6.71 | 6.58 | 6.61 | +0.3% | 182,203 | 121,085,646 |
| 2024-12-25 | 6.86 | 6.9 | 6.59 | 6.59 | -4.49% | 289,637 | 193,175,644 |
| 2024-12-24 | 6.85 | 6.96 | 6.81 | 6.9 | +0.58% | 210,439 | 144,721,955 |
| 2024-12-23 | 7.11 | 7.16 | 6.83 | 6.86 | -4.19% | 388,203 | 268,829,442 |
| 2024-12-20 | 6.95 | 7.21 | 6.93 | 7.16 | +3.62% | 443,125 | 314,627,537 |
| 2024-12-19 | 6.95 | 7.01 | 6.8 | 6.91 | -1.71% | 375,681 | 258,323,375 |
| 2024-12-18 | 7.22 | 7.27 | 6.98 | 7.03 | 0% | 408,078 | 289,729,985 |
| 2024-12-17 | 7.35 | 7.39 | 7 | 7.03 | -5.13% | 541,274 | 385,368,320 |
| 2024-12-16 | 7.19 | 7.65 | 7.17 | 7.41 | +3.06% | 821,469 | 610,266,102 |
| 2024-12-13 | 7.17 | 7.34 | 7.14 | 7.19 | -0.55% | 688,753 | 499,738,030 |
| 2024-12-12 | 7.18 | 7.28 | 7.05 | 7.23 | +0.42% | 556,027 | 399,969,578 |
| 2024-12-11 | 6.85 | 7.3 | 6.82 | 7.2 | +4.96% | 772,277 | 549,215,776 |
| 2024-12-10 | 7.04 | 7.08 | 6.83 | 6.86 | +0.15% | 426,555 | 296,016,181 |
| 2024-12-09 | 6.98 | 7.03 | 6.77 | 6.85 | -2% | 437,887 | 300,422,924 |
| 2024-12-06 | 7.12 | 7.12 | 6.9 | 6.99 | -1.96% | 611,844 | 427,968,097 |
| 2024-12-05 | 6.93 | 7.35 | 6.86 | 7.13 | +0.14% | 762,260 | 541,755,911 |
| 2024-12-04 | 7.29 | 7.6 | 7.07 | 7.12 | -8.6% | 1,358,121 | 990,963,971 |
| 2024-12-03 | 8.1 | 8.12 | 7.63 | 7.79 | +5.56% | 2,284,656 | 1,816,840,079 |
| 2024-12-02 | 6.99 | 7.38 | 6.98 | 7.38 | +9.99% | 425,697 | 308,453,026 |
| 2024-11-29 | 6.9 | 6.95 | 6.68 | 6.71 | -4.01% | 758,701 | 513,109,935 |
| 2024-11-28 | 6.61 | 7.1 | 6.6 | 6.99 | +4.8% | 958,260 | 660,224,156 |
| 2024-11-27 | 6.35 | 6.7 | 6.2 | 6.67 | +4.22% | 799,396 | 517,752,372 |
| 2024-11-26 | 6.11 | 6.63 | 6.05 | 6.4 | +5.26% | 752,791 | 480,193,721 |
| 2024-11-25 | 5.77 | 6.18 | 5.77 | 6.08 | +5.56% | 486,648 | 293,001,915 |
| 2024-11-22 | 5.94 | 5.96 | 5.73 | 5.76 | -3.19% | 293,138 | 171,816,004 |
| 2024-11-21 | 5.98 | 6.02 | 5.89 | 5.95 | -0.67% | 212,954 | 126,754,080 |
| 2024-11-20 | 5.93 | 6.01 | 5.89 | 5.99 | +0.67% | 175,811 | 104,781,269 |
| 2024-11-19 | 5.89 | 6 | 5.8 | 5.95 | +1.02% | 214,672 | 126,449,169 |
| 2024-11-18 | 6.02 | 6.1 | 5.86 | 5.89 | -2% | 235,755 | 140,560,277 |
| 2024-11-15 | 6.1 | 6.19 | 6 | 6.01 | -1.64% | 216,635 | 132,195,238 |
| 2024-11-14 | 6.29 | 6.3 | 6.1 | 6.11 | -2.55% | 196,712 | 121,694,803 |
| 2024-11-13 | 6.38 | 6.41 | 6.19 | 6.27 | -2.18% | 274,034 | 171,895,905 |
| 2024-11-12 | 6.52 | 6.55 | 6.35 | 6.41 | -1.69% | 321,445 | 207,702,442 |
| 2024-11-11 | 6.51 | 6.54 | 6.33 | 6.52 | -0.61% | 447,258 | 287,614,770 |
| 2024-11-08 | 6.66 | 6.75 | 6.51 | 6.56 | -1.5% | 590,616 | 391,026,538 |
| 2024-11-07 | 6.43 | 6.78 | 6.38 | 6.66 | +1.83% | 731,760 | 485,779,568 |
| 2024-11-06 | 6.2 | 6.7 | 6.11 | 6.54 | +4.14% | 878,332 | 563,742,255 |
| 2024-11-05 | 5.91 | 6.44 | 5.88 | 6.28 | +5.9% | 733,483 | 458,655,448 |
| 2024-11-04 | 5.9 | 5.95 | 5.83 | 5.93 | +0.17% | 232,978 | 137,460,438 |
| 2024-11-01 | 6.09 | 6.12 | 5.88 | 5.92 | -3.58% | 417,775 | 249,856,098 |
| 2024-10-31 | 6.03 | 6.23 | 5.95 | 6.14 | +1.82% | 662,323 | 405,264,132 |
| 2024-10-30 | 5.79 | 6.06 | 5.77 | 6.03 | +4.51% | 618,591 | 368,295,884 |
| 2024-10-29 | 5.94 | 5.94 | 5.75 | 5.77 | -2.86% | 316,555 | 184,651,653 |
| 2024-10-28 | 5.76 | 5.94 | 5.75 | 5.94 | +1.71% | 396,989 | 233,106,816 |
| 2024-10-25 | 5.71 | 5.84 | 5.69 | 5.84 | +2.64% | 301,369 | 174,621,522 |
| 2024-10-24 | 5.7 | 5.81 | 5.66 | 5.69 | -0.7% | 178,726 | 102,135,302 |
| 2024-10-23 | 5.72 | 5.76 | 5.65 | 5.73 | +0.53% | 272,482 | 155,407,268 |
| 2024-10-22 | 5.53 | 5.74 | 5.5 | 5.7 | +3.07% | 346,650 | 195,365,754 |
| 2024-10-21 | 5.5 | 5.58 | 5.48 | 5.53 | +0.73% | 234,667 | 129,927,344 |
| 2024-10-18 | 5.41 | 5.55 | 5.35 | 5.49 | +1.48% | 266,216 | 145,063,653 |
| 2024-10-17 | 5.53 | 5.57 | 5.41 | 5.41 | -1.99% | 188,554 | 103,406,574 |
| 2024-10-16 | 5.46 | 5.6 | 5.43 | 5.52 | +0.18% | 211,157 | 116,292,258 |
| 2024-10-15 | 5.55 | 5.65 | 5.5 | 5.51 | -1.96% | 232,781 | 129,700,414 |
| 2024-10-14 | 5.46 | 5.64 | 5.4 | 5.62 | +4.07% | 282,134 | 155,884,754 |
| 2024-10-11 | 5.49 | 5.58 | 5.34 | 5.4 | -2.7% | 275,572 | 150,494,884 |
| 2024-10-10 | 5.56 | 5.8 | 5.54 | 5.55 | +1.65% | 441,340 | 250,312,598 |
| 2024-10-09 | 5.83 | 5.83 | 5.44 | 5.46 | -8.39% | 446,190 | 251,552,524 |
| 2024-10-08 | 6.33 | 6.34 | 5.71 | 5.96 | +3.47% | 661,177 | 397,334,315 |
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：