股票概览
6.53
-0.91%
-0.06
6.54
开盘价
6.58
最高价
6.43
最低价
106,576
成交量
数据更新至: 2025-03-25
技术指标
6.52
MA5 (5日均线)
6.54
MA10 (10日均线)
6.42
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 | 6.54 | 6.58 | 6.43 | 6.53 | -0.91% | 106,576 | 69,242,138 |
| 2025-03-24 | 6.53 | 6.74 | 6.49 | 6.59 | +1.54% | 259,164 | 171,681,393 |
| 2025-03-21 | 6.47 | 6.54 | 6.4 | 6.49 | -0.15% | 78,667 | 50,907,571 |
| 2025-03-20 | 6.51 | 6.63 | 6.49 | 6.5 | -0.15% | 80,596 | 52,732,662 |
| 2025-03-19 | 6.57 | 6.59 | 6.49 | 6.51 | -0.91% | 67,358 | 44,001,148 |
| 2025-03-18 | 6.61 | 6.64 | 6.5 | 6.57 | -0.45% | 76,935 | 50,423,489 |
| 2025-03-17 | 6.65 | 6.7 | 6.56 | 6.6 | +0.15% | 91,732 | 60,670,131 |
| 2025-03-14 | 6.5 | 6.61 | 6.5 | 6.59 | +1.07% | 100,613 | 66,095,274 |
| 2025-03-13 | 6.45 | 6.53 | 6.39 | 6.52 | +0.62% | 96,383 | 62,232,210 |
| 2025-03-12 | 6.56 | 6.64 | 6.46 | 6.48 | -1.07% | 112,091 | 73,185,103 |
| 2025-03-11 | 6.45 | 6.55 | 6.41 | 6.55 | +1.08% | 102,296 | 66,375,174 |
| 2025-03-10 | 6.33 | 6.49 | 6.33 | 6.48 | +1.89% | 112,269 | 72,148,404 |
| 2025-03-07 | 6.28 | 6.39 | 6.24 | 6.36 | +0.95% | 102,541 | 64,936,770 |
| 2025-03-06 | 6.29 | 6.32 | 6.24 | 6.3 | +0.16% | 75,181 | 47,203,881 |
| 2025-03-05 | 6.26 | 6.32 | 6.16 | 6.29 | +0.48% | 81,643 | 50,891,151 |
| 2025-03-04 | 6.11 | 6.26 | 6.11 | 6.26 | +1.62% | 81,582 | 50,654,079 |
| 2025-03-03 | 6.26 | 6.34 | 6.1 | 6.16 | -1.12% | 113,051 | 70,504,620 |
| 2025-02-28 | 6.17 | 6.29 | 6.16 | 6.23 | +0.48% | 154,416 | 96,275,603 |
| 2025-02-27 | 6.12 | 6.21 | 6.1 | 6.2 | +1.31% | 105,250 | 64,935,554 |
| 2025-02-26 | 6.09 | 6.15 | 6.08 | 6.12 | +0.66% | 54,227 | 33,107,412 |
| 2025-02-25 | 6.06 | 6.16 | 6.06 | 6.08 | -0.65% | 58,687 | 35,853,201 |
| 2025-02-24 | 6.08 | 6.16 | 6.03 | 6.12 | +0.66% | 71,309 | 43,538,282 |
| 2025-02-21 | 6.09 | 6.1 | 6 | 6.08 | 0% | 59,956 | 36,235,662 |
| 2025-02-20 | 6.01 | 6.12 | 5.98 | 6.08 | +1.33% | 58,670 | 35,622,184 |
| 2025-02-19 | 5.99 | 6.01 | 5.94 | 6 | +0.67% | 46,241 | 27,671,662 |
| 2025-02-18 | 6.12 | 6.12 | 5.94 | 5.96 | -2.77% | 80,802 | 48,773,891 |
| 2025-02-17 | 6.1 | 6.15 | 6.06 | 6.13 | +0.82% | 67,857 | 41,451,039 |
| 2025-02-14 | 6.15 | 6.15 | 6.06 | 6.08 | -0.65% | 62,920 | 38,320,130 |
| 2025-02-13 | 6.12 | 6.16 | 6.09 | 6.12 | -0.16% | 57,722 | 35,411,362 |
| 2025-02-12 | 6.16 | 6.18 | 6.07 | 6.13 | -0.16% | 62,918 | 38,452,822 |
| 2025-02-11 | 6.18 | 6.26 | 6.1 | 6.14 | -1.13% | 81,055 | 49,741,514 |
| 2025-02-10 | 5.99 | 6.21 | 5.96 | 6.21 | +4.19% | 142,704 | 87,294,686 |
| 2025-02-07 | 5.93 | 6.03 | 5.9 | 5.96 | +0.34% | 88,030 | 52,482,806 |
| 2025-02-06 | 5.89 | 5.96 | 5.83 | 5.94 | +1.02% | 55,574 | 32,820,300 |
| 2025-02-05 | 6 | 6.03 | 5.86 | 5.88 | -1.51% | 64,589 | 38,087,155 |
| 2025-01-27 | 5.93 | 6.05 | 5.93 | 5.97 | +0.67% | 69,064 | 41,399,759 |
| 2025-01-24 | 5.89 | 5.94 | 5.82 | 5.93 | +1.19% | 60,312 | 35,424,649 |
| 2025-01-23 | 5.86 | 5.99 | 5.82 | 5.86 | +1.21% | 98,388 | 58,039,096 |
| 2025-01-22 | 5.95 | 5.95 | 5.75 | 5.79 | -2.69% | 100,605 | 58,432,313 |
| 2025-01-21 | 6.05 | 6.15 | 5.91 | 5.95 | -3.09% | 123,633 | 74,074,633 |
| 2025-01-20 | 6.16 | 6.28 | 6.09 | 6.14 | +0.16% | 84,438 | 52,233,706 |
| 2025-01-17 | 6.1 | 6.21 | 6.06 | 6.13 | -0.16% | 84,062 | 51,668,846 |
| 2025-01-16 | 6.14 | 6.19 | 6.04 | 6.14 | +1.49% | 144,374 | 88,274,198 |
| 2025-01-15 | 5.92 | 6.12 | 5.9 | 6.05 | +2.02% | 165,999 | 100,337,592 |
| 2025-01-14 | 5.85 | 5.97 | 5.82 | 5.93 | +2.95% | 94,716 | 55,754,053 |
| 2025-01-13 | 5.68 | 5.79 | 5.61 | 5.76 | +0.7% | 56,549 | 32,310,301 |
| 2025-01-10 | 5.9 | 5.91 | 5.71 | 5.72 | -3.05% | 64,247 | 37,202,408 |
| 2025-01-09 | 5.91 | 5.96 | 5.87 | 5.9 | -0.67% | 52,161 | 30,828,510 |
| 2025-01-08 | 5.85 | 5.95 | 5.78 | 5.94 | +0.68% | 95,813 | 56,464,892 |
| 2025-01-07 | 5.75 | 5.9 | 5.75 | 5.9 | +2.97% | 97,815 | 56,956,125 |
| 2025-01-06 | 5.78 | 5.81 | 5.61 | 5.73 | -1.38% | 98,062 | 56,071,153 |
| 2025-01-03 | 6.15 | 6.17 | 5.78 | 5.81 | -4.91% | 175,076 | 103,294,777 |
| 2025-01-02 | 6.09 | 6.27 | 6.06 | 6.11 | +1.16% | 156,061 | 96,410,855 |
| 2024-12-31 | 6.08 | 6.2 | 6.02 | 6.04 | -0.66% | 123,248 | 75,437,953 |
| 2024-12-30 | 6.28 | 6.29 | 6.03 | 6.08 | -3.34% | 134,761 | 81,996,931 |
| 2024-12-27 | 6.14 | 6.34 | 6.1 | 6.29 | +2.61% | 107,157 | 67,095,362 |
| 2024-12-26 | 6.05 | 6.17 | 6.05 | 6.13 | +1.32% | 92,478 | 56,592,558 |
| 2024-12-25 | 6.17 | 6.17 | 5.95 | 6.05 | -1.94% | 124,477 | 75,095,722 |
| 2024-12-24 | 6.18 | 6.24 | 6.07 | 6.17 | +0.16% | 111,452 | 68,376,547 |
| 2024-12-23 | 6.55 | 6.57 | 6.14 | 6.16 | -6.53% | 153,203 | 96,489,247 |
| 2024-12-20 | 6.66 | 6.75 | 6.55 | 6.59 | -1.05% | 84,225 | 55,889,663 |
| 2024-12-19 | 6.58 | 6.67 | 6.46 | 6.66 | -0.3% | 93,641 | 61,533,303 |
| 2024-12-18 | 6.72 | 6.78 | 6.57 | 6.68 | -0.74% | 99,978 | 66,865,148 |
| 2024-12-17 | 7.08 | 7.08 | 6.68 | 6.73 | -5.08% | 199,234 | 135,577,641 |
| 2024-12-16 | 7.14 | 7.29 | 7.06 | 7.09 | -0.14% | 239,490 | 171,745,223 |
| 2024-12-13 | 7.1 | 7.28 | 7.03 | 7.1 | +0.14% | 263,606 | 188,246,778 |
| 2024-12-12 | 6.92 | 7.22 | 6.9 | 7.09 | +2.46% | 191,996 | 135,463,888 |
| 2024-12-11 | 6.82 | 6.94 | 6.77 | 6.92 | +2.06% | 137,874 | 94,799,968 |
| 2024-12-10 | 6.84 | 6.95 | 6.74 | 6.78 | +1.5% | 159,924 | 109,258,746 |
| 2024-12-09 | 6.82 | 6.84 | 6.65 | 6.68 | -1.91% | 91,986 | 61,801,953 |
| 2024-12-06 | 6.74 | 6.86 | 6.69 | 6.81 | +0.59% | 113,431 | 76,973,720 |
| 2024-12-05 | 6.65 | 6.78 | 6.61 | 6.77 | +0.59% | 103,142 | 69,224,944 |
| 2024-12-04 | 6.68 | 6.98 | 6.67 | 6.73 | -0.15% | 159,645 | 108,450,729 |
| 2024-12-03 | 6.84 | 6.88 | 6.69 | 6.74 | -2.03% | 175,158 | 118,798,986 |
| 2024-12-02 | 6.73 | 6.99 | 6.69 | 6.88 | +2.08% | 220,331 | 150,721,836 |
| 2024-11-29 | 6.66 | 6.92 | 6.6 | 6.74 | +1.2% | 273,652 | 185,864,872 |
| 2024-11-28 | 6.47 | 6.73 | 6.43 | 6.66 | +2.94% | 230,442 | 153,233,017 |
| 2024-11-27 | 6.48 | 6.49 | 6.29 | 6.47 | -0.77% | 141,086 | 90,183,382 |
| 2024-11-26 | 6.43 | 6.54 | 6.35 | 6.52 | +1.4% | 158,142 | 102,243,889 |
| 2024-11-25 | 6.2 | 6.44 | 6.2 | 6.43 | +4.55% | 143,718 | 91,465,919 |
| 2024-11-22 | 6.31 | 6.4 | 6.15 | 6.15 | -2.69% | 100,975 | 63,802,721 |
| 2024-11-21 | 6.28 | 6.33 | 6.23 | 6.32 | +0.48% | 60,595 | 38,115,692 |
| 2024-11-20 | 6.18 | 6.29 | 6.13 | 6.29 | +1.78% | 67,371 | 41,984,180 |
| 2024-11-19 | 6.15 | 6.19 | 6.06 | 6.18 | +0.82% | 67,689 | 41,456,943 |
| 2024-11-18 | 6.29 | 6.32 | 6.09 | 6.13 | -1.76% | 91,022 | 56,310,104 |
| 2024-11-15 | 6.31 | 6.44 | 6.24 | 6.24 | -1.11% | 79,791 | 50,677,476 |
| 2024-11-14 | 6.45 | 6.5 | 6.3 | 6.31 | -2.47% | 92,391 | 59,060,183 |
| 2024-11-13 | 6.66 | 6.75 | 6.32 | 6.47 | -1.52% | 154,274 | 99,743,394 |
| 2024-11-12 | 6.55 | 6.67 | 6.51 | 6.57 | 0% | 128,551 | 84,774,928 |
| 2024-11-11 | 6.49 | 6.61 | 6.49 | 6.57 | -0.15% | 87,935 | 57,441,367 |
| 2024-11-08 | 6.7 | 6.75 | 6.5 | 6.58 | -1.2% | 163,262 | 107,280,322 |
| 2024-11-07 | 6.45 | 6.66 | 6.36 | 6.66 | +3.26% | 173,717 | 114,259,758 |
| 2024-11-06 | 6.42 | 6.49 | 6.35 | 6.45 | +0.31% | 132,272 | 85,006,061 |
| 2024-11-05 | 6.32 | 6.44 | 6.31 | 6.43 | +1.26% | 139,489 | 88,975,941 |
| 2024-11-04 | 6.3 | 6.36 | 6.24 | 6.35 | +1.28% | 81,675 | 51,541,195 |
| 2024-11-01 | 6.3 | 6.4 | 6.23 | 6.27 | -1.72% | 114,086 | 72,003,075 |
| 2024-10-31 | 6.3 | 6.39 | 6.23 | 6.38 | +0.95% | 112,445 | 71,030,457 |
| 2024-10-30 | 6.25 | 6.39 | 6.21 | 6.32 | +1.12% | 109,352 | 68,902,629 |
| 2024-10-29 | 6.33 | 6.43 | 6.23 | 6.25 | -1.11% | 135,614 | 85,799,852 |
| 2024-10-28 | 6.19 | 6.32 | 6.18 | 6.32 | +2.27% | 104,778 | 65,596,472 |
| 2024-10-25 | 6.18 | 6.22 | 6.16 | 6.18 | +0.16% | 79,908 | 49,426,616 |
| 2024-10-24 | 6.16 | 6.19 | 6.12 | 6.17 | 0% | 60,299 | 37,123,729 |
| 2024-10-23 | 6.23 | 6.25 | 6.13 | 6.17 | -0.32% | 79,666 | 49,267,707 |
| 2024-10-22 | 6.15 | 6.22 | 6.08 | 6.19 | +0.49% | 98,207 | 60,443,920 |
| 2024-10-21 | 6.03 | 6.21 | 5.99 | 6.16 | +2.16% | 161,734 | 98,940,839 |
| 2024-10-18 | 5.95 | 6.07 | 5.91 | 6.03 | +1.01% | 109,953 | 65,968,948 |
| 2024-10-17 | 5.93 | 6.04 | 5.93 | 5.97 | +0.34% | 70,092 | 42,044,224 |
| 2024-10-16 | 5.88 | 6 | 5.84 | 5.95 | +0.51% | 65,381 | 38,798,032 |
| 2024-10-15 | 5.98 | 6.03 | 5.92 | 5.92 | -1.5% | 77,233 | 46,203,941 |
| 2024-10-14 | 5.95 | 6.07 | 5.9 | 6.01 | +1.01% | 79,459 | 47,475,844 |
| 2024-10-11 | 6.08 | 6.11 | 5.91 | 5.95 | -3.41% | 98,070 | 58,956,083 |
| 2024-10-10 | 6.09 | 6.22 | 5.99 | 6.16 | +0.82% | 148,023 | 90,482,221 |
| 2024-10-09 | 6.57 | 6.58 | 6.11 | 6.11 | -10.01% | 210,323 | 131,316,616 |
| 2024-10-08 | 7.51 | 7.65 | 6.52 | 6.79 | -2.72% | 446,842 | 314,808,749 |
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：