股票概览
6.5
+0.31%
+0.02
6.48
开盘价
6.52
最高价
6.44
最低价
174,778
成交量
数据更新至: 2025-03-25
技术指标
6.55
MA5 (5日均线)
6.57
MA10 (10日均线)
6.53
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 | 6.48 | 6.52 | 6.44 | 6.5 | +0.31% | 174,778 | 113,181,420 |
| 2025-03-24 | 6.48 | 6.52 | 6.41 | 6.48 | 0% | 323,635 | 209,260,449 |
| 2025-03-21 | 6.58 | 6.62 | 6.46 | 6.48 | -1.97% | 436,400 | 285,347,460 |
| 2025-03-20 | 6.65 | 6.67 | 6.59 | 6.61 | -1.2% | 391,281 | 259,169,476 |
| 2025-03-19 | 6.67 | 6.7 | 6.62 | 6.69 | +0.3% | 380,091 | 253,086,972 |
| 2025-03-18 | 6.74 | 6.76 | 6.64 | 6.67 | -0.45% | 466,078 | 311,320,610 |
| 2025-03-17 | 6.8 | 6.94 | 6.68 | 6.7 | +1.06% | 1,005,191 | 680,119,777 |
| 2025-03-14 | 6.47 | 6.68 | 6.47 | 6.63 | +2.47% | 780,124 | 515,066,551 |
| 2025-03-13 | 6.48 | 6.54 | 6.41 | 6.47 | -0.46% | 282,721 | 182,942,049 |
| 2025-03-12 | 6.48 | 6.57 | 6.45 | 6.5 | +0.31% | 364,052 | 236,864,980 |
| 2025-03-11 | 6.38 | 6.48 | 6.35 | 6.48 | +0.78% | 280,070 | 179,923,519 |
| 2025-03-10 | 6.45 | 6.46 | 6.4 | 6.43 | -0.31% | 272,833 | 175,206,152 |
| 2025-03-07 | 6.52 | 6.53 | 6.44 | 6.45 | -1.53% | 366,114 | 237,118,264 |
| 2025-03-06 | 6.45 | 6.57 | 6.44 | 6.55 | +2.02% | 535,161 | 348,968,807 |
| 2025-03-05 | 6.43 | 6.44 | 6.34 | 6.42 | -0.16% | 332,033 | 212,294,366 |
| 2025-03-04 | 6.39 | 6.48 | 6.37 | 6.43 | +0.31% | 273,383 | 175,744,809 |
| 2025-03-03 | 6.44 | 6.51 | 6.38 | 6.41 | -0.31% | 465,614 | 300,531,321 |
| 2025-02-28 | 6.6 | 6.72 | 6.4 | 6.43 | -3.02% | 659,330 | 430,671,840 |
| 2025-02-27 | 6.62 | 6.7 | 6.52 | 6.63 | -0.75% | 631,500 | 417,441,800 |
| 2025-02-26 | 6.52 | 6.69 | 6.5 | 6.68 | +2.77% | 547,122 | 360,170,965 |
| 2025-02-25 | 6.55 | 6.58 | 6.48 | 6.5 | -1.66% | 344,339 | 224,937,242 |
| 2025-02-24 | 6.65 | 6.68 | 6.57 | 6.61 | -0.75% | 407,612 | 269,980,664 |
| 2025-02-21 | 6.5 | 6.68 | 6.45 | 6.66 | +2.46% | 644,795 | 425,308,092 |
| 2025-02-20 | 6.51 | 6.52 | 6.45 | 6.5 | -0.15% | 332,548 | 215,824,912 |
| 2025-02-19 | 6.43 | 6.54 | 6.42 | 6.51 | +1.24% | 420,950 | 273,312,412 |
| 2025-02-18 | 6.61 | 6.62 | 6.41 | 6.43 | -3.02% | 451,378 | 294,445,425 |
| 2025-02-17 | 6.69 | 6.73 | 6.6 | 6.63 | -0.15% | 470,794 | 313,155,014 |
| 2025-02-14 | 6.6 | 6.66 | 6.57 | 6.64 | +0.3% | 409,310 | 270,862,153 |
| 2025-02-13 | 6.68 | 6.75 | 6.58 | 6.62 | -0.3% | 578,842 | 384,854,604 |
| 2025-02-12 | 6.53 | 6.66 | 6.5 | 6.64 | +1.68% | 474,172 | 311,358,946 |
| 2025-02-11 | 6.57 | 6.58 | 6.46 | 6.53 | -0.61% | 388,322 | 252,695,890 |
| 2025-02-10 | 6.57 | 6.64 | 6.52 | 6.57 | 0% | 386,778 | 254,267,311 |
| 2025-02-07 | 6.42 | 6.66 | 6.38 | 6.57 | +2.5% | 744,210 | 487,132,512 |
| 2025-02-06 | 6.33 | 6.44 | 6.3 | 6.41 | +1.1% | 424,124 | 270,585,549 |
| 2025-02-05 | 6.42 | 6.44 | 6.34 | 6.34 | -0.31% | 339,593 | 216,862,218 |
| 2025-01-27 | 6.6 | 6.6 | 6.36 | 6.36 | -3.34% | 502,942 | 324,785,673 |
| 2025-01-24 | 6.53 | 6.63 | 6.52 | 6.58 | +0.46% | 388,822 | 255,960,137 |
| 2025-01-23 | 6.61 | 6.73 | 6.54 | 6.55 | +1.24% | 631,811 | 419,324,877 |
| 2025-01-22 | 6.42 | 6.49 | 6.39 | 6.47 | -0.15% | 291,160 | 187,465,920 |
| 2025-01-21 | 6.53 | 6.54 | 6.42 | 6.48 | -0.15% | 263,486 | 170,504,773 |
| 2025-01-20 | 6.48 | 6.54 | 6.45 | 6.49 | +0.93% | 308,545 | 200,504,962 |
| 2025-01-17 | 6.4 | 6.48 | 6.37 | 6.43 | +0.16% | 266,962 | 171,691,687 |
| 2025-01-16 | 6.47 | 6.58 | 6.36 | 6.42 | -0.31% | 413,272 | 267,008,480 |
| 2025-01-15 | 6.41 | 6.48 | 6.38 | 6.44 | -0.16% | 391,349 | 251,323,043 |
| 2025-01-14 | 6.29 | 6.47 | 6.26 | 6.45 | +2.87% | 617,036 | 394,507,321 |
| 2025-01-13 | 6.23 | 6.32 | 6.19 | 6.27 | -0.16% | 373,414 | 233,412,836 |
| 2025-01-10 | 6.37 | 6.44 | 6.26 | 6.28 | -1.41% | 328,948 | 208,599,489 |
| 2025-01-09 | 6.4 | 6.45 | 6.35 | 6.37 | -1.09% | 491,236 | 314,055,058 |
| 2025-01-08 | 6.35 | 6.52 | 6.15 | 6.44 | +1.26% | 757,780 | 479,152,912 |
| 2025-01-07 | 6.34 | 6.38 | 6.27 | 6.36 | +0.63% | 375,275 | 237,376,561 |
| 2025-01-06 | 6.3 | 6.37 | 6.26 | 6.32 | +0.16% | 389,519 | 245,818,990 |
| 2025-01-03 | 6.5 | 6.52 | 6.28 | 6.31 | -2.47% | 619,049 | 395,346,245 |
| 2025-01-02 | 6.8 | 6.81 | 6.4 | 6.47 | -5.13% | 874,921 | 578,835,614 |
| 2024-12-31 | 7.19 | 7.21 | 6.82 | 6.82 | -4.88% | 952,888 | 665,096,901 |
| 2024-12-30 | 7.1 | 7.19 | 7.07 | 7.17 | +0.7% | 513,555 | 366,032,898 |
| 2024-12-27 | 7.04 | 7.26 | 7.03 | 7.12 | +0.99% | 881,495 | 630,178,934 |
| 2024-12-26 | 7 | 7.09 | 6.99 | 7.05 | +0.14% | 331,027 | 233,372,345 |
| 2024-12-25 | 7.12 | 7.13 | 6.94 | 7.04 | -1.4% | 652,904 | 458,157,514 |
| 2024-12-24 | 6.96 | 7.14 | 6.94 | 7.14 | +2.44% | 699,762 | 495,002,895 |
| 2024-12-23 | 7.05 | 7.13 | 6.95 | 6.97 | -1.13% | 507,970 | 356,717,161 |
| 2024-12-20 | 6.94 | 7.1 | 6.94 | 7.05 | +1.15% | 488,231 | 343,680,709 |
| 2024-12-19 | 6.96 | 7 | 6.87 | 6.97 | -0.99% | 536,388 | 372,012,900 |
| 2024-12-18 | 6.94 | 7.17 | 6.94 | 7.04 | +1.73% | 676,350 | 478,074,555 |
| 2024-12-17 | 6.98 | 7.03 | 6.91 | 6.92 | -1.28% | 475,659 | 331,307,732 |
| 2024-12-16 | 7.04 | 7.1 | 6.98 | 7.01 | -0.71% | 423,664 | 297,463,351 |
| 2024-12-13 | 7.14 | 7.16 | 7.04 | 7.06 | -2.08% | 691,352 | 490,235,246 |
| 2024-12-12 | 7.11 | 7.27 | 7.06 | 7.21 | +1.55% | 681,795 | 489,039,193 |
| 2024-12-11 | 7.07 | 7.13 | 7.06 | 7.1 | 0% | 524,545 | 372,005,503 |
| 2024-12-10 | 7.37 | 7.4 | 7.08 | 7.1 | +0.71% | 1,039,581 | 752,540,932 |
| 2024-12-09 | 7.15 | 7.16 | 6.97 | 7.05 | -1.4% | 531,353 | 375,608,559 |
| 2024-12-06 | 7.05 | 7.2 | 6.99 | 7.15 | +1.27% | 664,700 | 473,575,936 |
| 2024-12-05 | 6.97 | 7.08 | 6.97 | 7.06 | +0.86% | 442,026 | 311,050,068 |
| 2024-12-04 | 7.04 | 7.1 | 6.94 | 7 | -0.99% | 431,846 | 303,562,555 |
| 2024-12-03 | 7.06 | 7.11 | 6.98 | 7.07 | +0.14% | 490,524 | 345,132,986 |
| 2024-12-02 | 6.94 | 7.1 | 6.93 | 7.06 | +1.15% | 574,203 | 404,966,408 |
| 2024-11-29 | 6.8 | 7.13 | 6.79 | 6.98 | +2.5% | 934,478 | 652,069,255 |
| 2024-11-28 | 6.85 | 6.89 | 6.79 | 6.81 | -0.29% | 450,942 | 307,983,861 |
| 2024-11-27 | 6.67 | 6.83 | 6.64 | 6.83 | +1.94% | 488,833 | 329,822,221 |
| 2024-11-26 | 6.68 | 6.82 | 6.67 | 6.7 | -0.15% | 398,729 | 268,850,462 |
| 2024-11-25 | 6.73 | 6.74 | 6.59 | 6.71 | 0% | 474,543 | 316,597,392 |
| 2024-11-22 | 7.02 | 7.03 | 6.7 | 6.71 | -4.69% | 663,601 | 455,745,283 |
| 2024-11-21 | 7 | 7.08 | 6.97 | 7.04 | +0.43% | 587,863 | 412,486,555 |
| 2024-11-20 | 6.97 | 7.04 | 6.91 | 7.01 | +0.29% | 486,711 | 339,841,007 |
| 2024-11-19 | 6.88 | 7 | 6.83 | 6.99 | +1.9% | 615,009 | 425,882,226 |
| 2024-11-18 | 7 | 7.09 | 6.81 | 6.86 | -1.86% | 782,927 | 544,339,048 |
| 2024-11-15 | 7.21 | 7.29 | 6.98 | 6.99 | -3.32% | 845,962 | 603,601,861 |
| 2024-11-14 | 7.36 | 7.42 | 7.2 | 7.23 | -1.9% | 691,153 | 505,470,319 |
| 2024-11-13 | 7.31 | 7.43 | 7.25 | 7.37 | 0% | 698,316 | 512,785,749 |
| 2024-11-12 | 7.56 | 7.61 | 7.28 | 7.37 | -2.51% | 1,182,978 | 882,785,043 |
| 2024-11-11 | 7.51 | 7.6 | 7.43 | 7.56 | -0.79% | 1,190,351 | 893,938,114 |
| 2024-11-08 | 7.99 | 8.05 | 7.6 | 7.62 | -2.81% | 1,669,336 | 1,293,248,329 |
| 2024-11-07 | 7.33 | 7.93 | 7.29 | 7.84 | +5.52% | 2,078,862 | 1,587,396,802 |
| 2024-11-06 | 7.6 | 7.7 | 7.38 | 7.43 | -1.46% | 1,849,452 | 1,391,675,212 |
| 2024-11-05 | 7.27 | 7.58 | 7.14 | 7.54 | +4.43% | 1,953,246 | 1,450,460,511 |
| 2024-11-04 | 7.01 | 7.22 | 6.96 | 7.22 | +3.59% | 1,348,296 | 960,044,916 |
| 2024-11-01 | 7.03 | 7.23 | 6.95 | 6.97 | -1.41% | 1,952,620 | 1,382,647,662 |
| 2024-10-31 | 6.77 | 7.34 | 6.77 | 7.07 | +5.52% | 2,753,789 | 1,961,897,362 |
| 2024-10-30 | 6.66 | 6.75 | 6.6 | 6.7 | +0.15% | 868,085 | 578,546,669 |
| 2024-10-29 | 6.82 | 6.93 | 6.67 | 6.69 | -1.33% | 1,009,985 | 685,494,515 |
| 2024-10-28 | 6.76 | 6.81 | 6.73 | 6.78 | 0% | 782,797 | 529,445,287 |
| 2024-10-25 | 6.71 | 6.86 | 6.68 | 6.78 | +1.04% | 977,746 | 662,345,527 |
| 2024-10-24 | 6.66 | 6.73 | 6.62 | 6.71 | +0.3% | 824,888 | 551,087,673 |
| 2024-10-23 | 6.74 | 6.9 | 6.66 | 6.69 | -0.3% | 1,350,318 | 914,020,681 |
| 2024-10-22 | 6.71 | 6.76 | 6.63 | 6.71 | 0% | 1,032,453 | 690,145,452 |
| 2024-10-21 | 6.69 | 6.84 | 6.62 | 6.71 | -1.18% | 1,549,349 | 1,038,744,091 |
| 2024-10-18 | 6.36 | 7.03 | 6.36 | 6.79 | +6.26% | 2,272,412 | 1,515,252,967 |
| 2024-10-17 | 6.55 | 6.63 | 6.38 | 6.39 | -1.69% | 913,547 | 593,584,550 |
| 2024-10-16 | 6.35 | 6.65 | 6.35 | 6.5 | +0.46% | 1,137,172 | 740,792,258 |
| 2024-10-15 | 6.6 | 6.69 | 6.46 | 6.47 | -3% | 1,156,251 | 762,901,154 |
| 2024-10-14 | 6.63 | 6.7 | 6.33 | 6.67 | +0.91% | 1,661,025 | 1,085,838,821 |
| 2024-10-11 | 6.75 | 6.93 | 6.53 | 6.61 | -3.64% | 1,814,433 | 1,215,774,829 |
| 2024-10-10 | 7.55 | 7.68 | 6.73 | 6.86 | -8.04% | 3,178,244 | 2,240,246,661 |
| 2024-10-09 | 7.68 | 8.4 | 7.21 | 7.46 | -6.05% | 5,255,394 | 4,127,848,388 |
| 2024-10-08 | 7.94 | 7.94 | 7.43 | 7.94 | +9.97% | 2,093,890 | 1,651,057,962 |
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：