股票概览
6.59
+1.38%
+0.09
6.49
开盘价
6.62
最高价
6.4
最低价
461,438
成交量
数据更新至: 2025-03-25
技术指标
6.47
MA5 (5日均线)
6.45
MA10 (10日均线)
6.15
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 | 6.49 | 6.62 | 6.4 | 6.59 | +1.38% | 461,438 | 301,025,993 |
| 2025-03-24 | 6.46 | 6.56 | 6.36 | 6.5 | +1.25% | 427,570 | 276,318,626 |
| 2025-03-21 | 6.36 | 6.48 | 6.36 | 6.42 | +0.16% | 262,669 | 168,845,945 |
| 2025-03-20 | 6.41 | 6.47 | 6.33 | 6.41 | -0.16% | 285,021 | 182,554,323 |
| 2025-03-19 | 6.4 | 6.51 | 6.35 | 6.42 | -0.31% | 357,044 | 230,158,696 |
| 2025-03-18 | 6.43 | 6.52 | 6.36 | 6.44 | +0.31% | 352,735 | 226,687,525 |
| 2025-03-17 | 6.48 | 6.55 | 6.38 | 6.42 | -0.93% | 498,711 | 321,666,311 |
| 2025-03-14 | 6.35 | 6.7 | 6.35 | 6.48 | +0.93% | 869,900 | 566,916,561 |
| 2025-03-13 | 6.28 | 6.68 | 6.19 | 6.42 | +0.63% | 1,212,802 | 788,468,315 |
| 2025-03-12 | 6.38 | 6.38 | 6.21 | 6.38 | +10% | 884,390 | 560,938,579 |
| 2025-03-11 | 5.76 | 5.8 | 5.73 | 5.8 | +0.35% | 77,075 | 44,433,557 |
| 2025-03-10 | 5.79 | 5.84 | 5.76 | 5.78 | -0.69% | 119,433 | 69,145,322 |
| 2025-03-07 | 5.8 | 6 | 5.75 | 5.82 | +0.17% | 186,959 | 109,196,441 |
| 2025-03-06 | 5.83 | 5.84 | 5.79 | 5.81 | 0% | 78,317 | 45,531,478 |
| 2025-03-05 | 5.86 | 5.86 | 5.77 | 5.81 | -0.85% | 70,765 | 41,051,702 |
| 2025-03-04 | 5.81 | 5.87 | 5.79 | 5.86 | +0.86% | 69,269 | 40,445,173 |
| 2025-03-03 | 5.87 | 5.91 | 5.81 | 5.81 | -1.02% | 99,977 | 58,399,658 |
| 2025-02-28 | 5.9 | 5.94 | 5.85 | 5.87 | -1.01% | 89,045 | 52,473,368 |
| 2025-02-27 | 5.98 | 6 | 5.88 | 5.93 | -0.84% | 89,553 | 53,043,411 |
| 2025-02-26 | 5.94 | 6 | 5.92 | 5.98 | +1.36% | 107,701 | 64,228,845 |
| 2025-02-25 | 5.93 | 5.95 | 5.88 | 5.9 | -1.01% | 75,963 | 44,956,752 |
| 2025-02-24 | 5.91 | 6.01 | 5.87 | 5.96 | +0.85% | 109,171 | 65,051,126 |
| 2025-02-21 | 5.97 | 6 | 5.9 | 5.91 | -1.01% | 107,978 | 63,999,004 |
| 2025-02-20 | 6 | 6 | 5.9 | 5.97 | -0.33% | 95,943 | 57,077,331 |
| 2025-02-19 | 6 | 6.05 | 5.95 | 5.99 | -0.5% | 123,916 | 74,192,248 |
| 2025-02-18 | 6.1 | 6.1 | 6.01 | 6.02 | -0.99% | 90,960 | 55,131,447 |
| 2025-02-17 | 6.05 | 6.1 | 5.98 | 6.08 | +0.5% | 138,673 | 83,905,659 |
| 2025-02-14 | 6.05 | 6.09 | 6.03 | 6.05 | -0.33% | 89,096 | 53,977,854 |
| 2025-02-13 | 6.11 | 6.11 | 6.06 | 6.07 | -0.65% | 85,855 | 52,190,064 |
| 2025-02-12 | 6.09 | 6.13 | 6.07 | 6.11 | +0.49% | 92,405 | 56,381,251 |
| 2025-02-11 | 6.1 | 6.13 | 6.07 | 6.08 | -0.49% | 103,409 | 62,984,067 |
| 2025-02-10 | 6.16 | 6.2 | 6.11 | 6.11 | -0.65% | 126,090 | 77,327,002 |
| 2025-02-07 | 6.17 | 6.18 | 6.11 | 6.15 | -0.16% | 136,623 | 84,051,947 |
| 2025-02-06 | 6.1 | 6.17 | 6.08 | 6.16 | +0.65% | 121,953 | 74,690,580 |
| 2025-02-05 | 6.07 | 6.15 | 6.03 | 6.12 | +0.99% | 125,677 | 76,653,595 |
| 2025-01-27 | 6.03 | 6.12 | 6 | 6.06 | +0.5% | 110,087 | 66,944,006 |
| 2025-01-24 | 6.03 | 6.05 | 5.97 | 6.03 | -0.17% | 101,856 | 61,194,784 |
| 2025-01-23 | 6.09 | 6.14 | 6.03 | 6.04 | -0.66% | 90,342 | 54,917,449 |
| 2025-01-22 | 6 | 6.09 | 5.98 | 6.08 | +1% | 99,353 | 60,124,092 |
| 2025-01-21 | 6.06 | 6.07 | 6 | 6.02 | -0.17% | 60,160 | 36,229,385 |
| 2025-01-20 | 6.03 | 6.07 | 5.99 | 6.03 | +0.5% | 88,471 | 53,360,905 |
| 2025-01-17 | 6 | 6.03 | 5.96 | 6 | -0.5% | 73,928 | 44,316,027 |
| 2025-01-16 | 5.97 | 6.06 | 5.97 | 6.03 | +0.5% | 138,561 | 83,406,200 |
| 2025-01-15 | 5.97 | 6.15 | 5.96 | 6 | +3.99% | 320,070 | 193,978,213 |
| 2025-01-14 | 5.7 | 5.78 | 5.68 | 5.77 | +1.41% | 94,318 | 54,226,171 |
| 2025-01-13 | 5.61 | 5.69 | 5.6 | 5.69 | +0.71% | 65,032 | 36,791,897 |
| 2025-01-10 | 5.71 | 5.74 | 5.65 | 5.65 | -1.05% | 102,270 | 58,241,214 |
| 2025-01-09 | 5.78 | 5.78 | 5.7 | 5.71 | -1.55% | 101,537 | 58,147,390 |
| 2025-01-08 | 5.79 | 5.83 | 5.7 | 5.8 | -0.17% | 99,625 | 57,439,118 |
| 2025-01-07 | 5.83 | 5.86 | 5.74 | 5.81 | -0.51% | 81,612 | 47,331,207 |
| 2025-01-06 | 5.8 | 5.86 | 5.72 | 5.84 | +0.52% | 95,468 | 55,347,679 |
| 2025-01-03 | 5.85 | 5.94 | 5.8 | 5.81 | -0.51% | 159,265 | 93,244,317 |
| 2025-01-02 | 6.03 | 6.05 | 5.79 | 5.84 | -3.15% | 258,553 | 152,787,039 |
| 2024-12-31 | 6.15 | 6.19 | 6.02 | 6.03 | -1.95% | 145,149 | 88,522,613 |
| 2024-12-30 | 6.28 | 6.29 | 6.12 | 6.15 | -1.6% | 198,309 | 122,273,891 |
| 2024-12-27 | 5.97 | 6.25 | 5.94 | 6.25 | +4.87% | 349,938 | 214,903,721 |
| 2024-12-26 | 6 | 6.02 | 5.95 | 5.96 | -0.67% | 105,992 | 63,272,656 |
| 2024-12-25 | 6.02 | 6.04 | 5.92 | 6 | 0% | 110,726 | 66,047,299 |
| 2024-12-24 | 5.92 | 6.04 | 5.91 | 6 | +0.84% | 134,118 | 80,260,139 |
| 2024-12-23 | 5.98 | 6.04 | 5.92 | 5.95 | +0.51% | 149,610 | 89,305,317 |
| 2024-12-20 | 5.96 | 5.99 | 5.92 | 5.92 | -1% | 118,996 | 70,626,893 |
| 2024-12-19 | 6.03 | 6.04 | 5.93 | 5.98 | -1.32% | 147,121 | 87,886,983 |
| 2024-12-18 | 6.06 | 6.14 | 6.01 | 6.06 | +0.5% | 125,971 | 76,590,679 |
| 2024-12-17 | 6.12 | 6.14 | 6 | 6.03 | -1.47% | 146,053 | 88,490,049 |
| 2024-12-16 | 6.06 | 6.17 | 6.04 | 6.12 | +1.16% | 160,060 | 98,037,415 |
| 2024-12-13 | 6.14 | 6.14 | 6.04 | 6.05 | -1.63% | 188,288 | 114,372,119 |
| 2024-12-12 | 6.14 | 6.17 | 6.11 | 6.15 | 0% | 114,559 | 70,413,624 |
| 2024-12-11 | 6.07 | 6.15 | 6.05 | 6.15 | +1.15% | 165,213 | 101,189,920 |
| 2024-12-10 | 6.17 | 6.21 | 6.05 | 6.08 | +0.33% | 178,567 | 109,119,111 |
| 2024-12-09 | 6.12 | 6.15 | 6.03 | 6.06 | -0.98% | 142,401 | 86,540,266 |
| 2024-12-06 | 6.02 | 6.12 | 6.02 | 6.12 | +1.32% | 160,030 | 97,272,555 |
| 2024-12-05 | 6.05 | 6.08 | 6.01 | 6.04 | -0.17% | 140,027 | 84,441,544 |
| 2024-12-04 | 6.17 | 6.18 | 6.03 | 6.05 | -2.26% | 192,082 | 117,058,926 |
| 2024-12-03 | 6.2 | 6.22 | 6.13 | 6.19 | 0% | 150,558 | 92,892,442 |
| 2024-12-02 | 6.12 | 6.22 | 6.09 | 6.19 | +1.31% | 166,186 | 102,583,413 |
| 2024-11-29 | 6.11 | 6.15 | 6.02 | 6.11 | 0% | 150,408 | 91,769,199 |
| 2024-11-28 | 6.12 | 6.16 | 6.1 | 6.11 | +0.33% | 124,459 | 76,222,370 |
| 2024-11-27 | 6.01 | 6.09 | 5.9 | 6.09 | +1% | 152,016 | 91,213,749 |
| 2024-11-26 | 6.08 | 6.08 | 6.01 | 6.03 | -0.5% | 125,115 | 75,571,353 |
| 2024-11-25 | 6.03 | 6.1 | 5.98 | 6.06 | +0.83% | 157,049 | 94,783,969 |
| 2024-11-22 | 6.26 | 6.33 | 6.01 | 6.01 | -2.12% | 331,566 | 205,133,270 |
| 2024-11-21 | 6.19 | 6.21 | 6.11 | 6.14 | -0.97% | 165,975 | 102,048,454 |
| 2024-11-20 | 6.18 | 6.21 | 6.09 | 6.2 | 0% | 220,764 | 135,847,608 |
| 2024-11-19 | 6.19 | 6.26 | 6.1 | 6.2 | -0.48% | 242,791 | 149,667,314 |
| 2024-11-18 | 6.19 | 6.34 | 6.18 | 6.23 | +0.65% | 226,120 | 141,536,346 |
| 2024-11-15 | 6.34 | 6.42 | 6.17 | 6.19 | -1.9% | 178,914 | 112,768,395 |
| 2024-11-14 | 6.51 | 6.52 | 6.28 | 6.31 | -3.22% | 209,448 | 133,580,570 |
| 2024-11-13 | 6.55 | 6.61 | 6.43 | 6.52 | -0.91% | 200,350 | 130,173,154 |
| 2024-11-12 | 6.64 | 6.67 | 6.51 | 6.58 | -0.9% | 249,122 | 164,170,985 |
| 2024-11-11 | 6.6 | 6.7 | 6.53 | 6.64 | +1.68% | 290,919 | 192,132,419 |
| 2024-11-08 | 6.73 | 6.73 | 6.5 | 6.53 | -1.51% | 343,711 | 226,606,069 |
| 2024-11-07 | 6.43 | 6.64 | 6.43 | 6.63 | +2.31% | 359,288 | 236,647,584 |
| 2024-11-06 | 6.56 | 6.56 | 6.43 | 6.48 | -1.37% | 304,847 | 197,933,652 |
| 2024-11-05 | 6.57 | 6.57 | 6.49 | 6.57 | 0% | 346,947 | 226,825,888 |
| 2024-11-04 | 6.53 | 6.59 | 6.48 | 6.57 | +0.46% | 177,910 | 116,172,302 |
| 2024-11-01 | 6.66 | 6.72 | 6.47 | 6.54 | -2.82% | 321,215 | 211,045,212 |
| 2024-10-31 | 6.8 | 6.88 | 6.65 | 6.73 | +0.45% | 474,718 | 320,042,169 |
| 2024-10-30 | 6.55 | 6.77 | 6.51 | 6.7 | +2.29% | 376,116 | 251,239,651 |
| 2024-10-29 | 6.72 | 6.75 | 6.51 | 6.55 | -1.5% | 391,192 | 259,423,407 |
| 2024-10-28 | 6.48 | 6.65 | 6.42 | 6.65 | +3.58% | 407,929 | 267,220,325 |
| 2024-10-25 | 6.4 | 6.43 | 6.34 | 6.42 | +0.47% | 216,292 | 138,182,351 |
| 2024-10-24 | 6.4 | 6.54 | 6.33 | 6.39 | -0.78% | 197,170 | 125,875,922 |
| 2024-10-23 | 6.33 | 6.58 | 6.33 | 6.44 | +1.74% | 347,640 | 224,754,469 |
| 2024-10-22 | 6.28 | 6.36 | 6.24 | 6.33 | +0.8% | 212,035 | 133,933,088 |
| 2024-10-21 | 6.4 | 6.44 | 6.24 | 6.28 | -2.64% | 356,234 | 224,591,628 |
| 2024-10-18 | 6.43 | 6.55 | 6.28 | 6.45 | +0.31% | 425,192 | 272,102,385 |
| 2024-10-17 | 6.36 | 6.7 | 6.34 | 6.43 | +2.06% | 376,021 | 243,821,317 |
| 2024-10-16 | 6.3 | 6.45 | 6.21 | 6.3 | -1.72% | 308,492 | 195,529,942 |
| 2024-10-15 | 6.3 | 6.6 | 6.29 | 6.41 | +2.72% | 628,846 | 404,118,984 |
| 2024-10-14 | 6.18 | 6.3 | 6.12 | 6.24 | +1.79% | 246,035 | 152,797,735 |
| 2024-10-11 | 6.3 | 6.36 | 6.04 | 6.13 | -2.23% | 251,031 | 155,427,456 |
| 2024-10-10 | 6.3 | 6.45 | 6.23 | 6.27 | +2.45% | 406,763 | 258,102,344 |
| 2024-10-09 | 6.55 | 6.57 | 6.11 | 6.12 | -8.25% | 466,505 | 295,280,262 |
| 2024-10-08 | 7.17 | 7.19 | 6.39 | 6.67 | +1.06% | 717,932 | 485,543,379 |
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：