股票概览
6.46
+0.62%
+0.04
6.42
开盘价
6.48
最高价
6.38
最低价
118,046
成交量
数据更新至: 2025-03-25
技术指标
6.49
MA5 (5日均线)
6.51
MA10 (10日均线)
6.52
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 | 6.42 | 6.48 | 6.38 | 6.46 | +0.62% | 118,046 | 75,864,872 |
| 2025-03-24 | 6.42 | 6.46 | 6.33 | 6.42 | -0.16% | 193,691 | 123,825,679 |
| 2025-03-21 | 6.5 | 6.55 | 6.4 | 6.43 | -1.38% | 189,125 | 122,334,538 |
| 2025-03-20 | 6.62 | 6.62 | 6.51 | 6.52 | -1.51% | 199,365 | 130,765,355 |
| 2025-03-19 | 6.58 | 6.66 | 6.56 | 6.62 | +0.46% | 177,775 | 117,425,017 |
| 2025-03-18 | 6.64 | 6.66 | 6.56 | 6.59 | -0.15% | 172,612 | 113,830,175 |
| 2025-03-17 | 6.71 | 6.71 | 6.59 | 6.6 | -0.75% | 236,983 | 157,077,717 |
| 2025-03-14 | 6.38 | 6.74 | 6.37 | 6.65 | +4.07% | 472,217 | 311,573,958 |
| 2025-03-13 | 6.45 | 6.51 | 6.35 | 6.39 | -1.08% | 179,336 | 114,961,041 |
| 2025-03-12 | 6.46 | 6.53 | 6.42 | 6.46 | +0.16% | 205,654 | 132,987,402 |
| 2025-03-11 | 6.36 | 6.45 | 6.3 | 6.45 | +0.47% | 171,814 | 109,768,628 |
| 2025-03-10 | 6.48 | 6.49 | 6.38 | 6.42 | -0.93% | 206,679 | 132,725,377 |
| 2025-03-07 | 6.64 | 6.64 | 6.47 | 6.48 | -2.85% | 272,248 | 177,908,281 |
| 2025-03-06 | 6.51 | 6.69 | 6.48 | 6.67 | +3.09% | 367,169 | 242,737,992 |
| 2025-03-05 | 6.5 | 6.52 | 6.39 | 6.47 | -0.61% | 184,907 | 119,110,702 |
| 2025-03-04 | 6.43 | 6.53 | 6.41 | 6.51 | +0.77% | 149,343 | 96,889,035 |
| 2025-03-03 | 6.45 | 6.56 | 6.43 | 6.46 | +0.16% | 198,876 | 129,260,786 |
| 2025-02-28 | 6.62 | 6.73 | 6.43 | 6.45 | -3.01% | 286,693 | 187,994,033 |
| 2025-02-27 | 6.65 | 6.73 | 6.54 | 6.65 | -0.6% | 262,206 | 173,846,352 |
| 2025-02-26 | 6.57 | 6.7 | 6.51 | 6.69 | +1.98% | 301,698 | 198,780,772 |
| 2025-02-25 | 6.63 | 6.67 | 6.53 | 6.56 | -2.09% | 228,626 | 150,891,874 |
| 2025-02-24 | 6.87 | 6.87 | 6.66 | 6.7 | -2.19% | 317,382 | 214,526,659 |
| 2025-02-21 | 6.7 | 6.87 | 6.61 | 6.85 | +2.7% | 323,332 | 218,473,946 |
| 2025-02-20 | 6.72 | 6.74 | 6.64 | 6.67 | -0.74% | 169,670 | 113,428,405 |
| 2025-02-19 | 6.64 | 6.75 | 6.61 | 6.72 | +1.05% | 220,258 | 147,317,947 |
| 2025-02-18 | 6.88 | 6.9 | 6.63 | 6.65 | -3.34% | 259,439 | 174,969,045 |
| 2025-02-17 | 6.9 | 6.99 | 6.84 | 6.88 | +0.88% | 318,064 | 220,116,766 |
| 2025-02-14 | 6.8 | 6.86 | 6.75 | 6.82 | -0.29% | 195,228 | 132,885,333 |
| 2025-02-13 | 6.91 | 6.94 | 6.79 | 6.84 | -0.87% | 273,810 | 187,648,388 |
| 2025-02-12 | 6.78 | 6.9 | 6.75 | 6.9 | +1.62% | 233,651 | 159,266,174 |
| 2025-02-11 | 6.85 | 6.85 | 6.7 | 6.79 | -0.44% | 212,674 | 143,832,835 |
| 2025-02-10 | 6.79 | 6.94 | 6.77 | 6.82 | +0.44% | 274,975 | 188,206,827 |
| 2025-02-07 | 6.56 | 6.86 | 6.53 | 6.79 | +3.66% | 385,720 | 259,271,957 |
| 2025-02-06 | 6.42 | 6.56 | 6.39 | 6.55 | +1.87% | 215,117 | 139,671,843 |
| 2025-02-05 | 6.5 | 6.54 | 6.4 | 6.43 | -0.31% | 164,422 | 106,151,932 |
| 2025-01-27 | 6.6 | 6.67 | 6.44 | 6.45 | -1.83% | 198,605 | 129,482,217 |
| 2025-01-24 | 6.5 | 6.64 | 6.49 | 6.57 | +0.31% | 245,097 | 161,167,855 |
| 2025-01-23 | 6.56 | 6.88 | 6.55 | 6.55 | +1.39% | 450,838 | 301,987,357 |
| 2025-01-22 | 6.5 | 6.53 | 6.4 | 6.46 | -1.22% | 160,119 | 103,181,148 |
| 2025-01-21 | 6.63 | 6.65 | 6.49 | 6.54 | -0.61% | 177,492 | 116,101,110 |
| 2025-01-20 | 6.63 | 6.69 | 6.56 | 6.58 | +0.3% | 215,133 | 142,289,299 |
| 2025-01-17 | 6.52 | 6.62 | 6.49 | 6.56 | 0% | 137,706 | 90,441,465 |
| 2025-01-16 | 6.57 | 6.71 | 6.5 | 6.56 | +0.15% | 229,009 | 150,938,422 |
| 2025-01-15 | 6.5 | 6.59 | 6.47 | 6.55 | +0.46% | 229,309 | 149,696,036 |
| 2025-01-14 | 6.34 | 6.56 | 6.32 | 6.52 | +3.16% | 294,571 | 190,465,475 |
| 2025-01-13 | 6.19 | 6.34 | 6.17 | 6.32 | +0.96% | 187,069 | 117,367,792 |
| 2025-01-10 | 6.39 | 6.44 | 6.25 | 6.26 | -2.03% | 166,432 | 105,514,229 |
| 2025-01-09 | 6.39 | 6.46 | 6.38 | 6.39 | -0.47% | 139,730 | 89,699,082 |
| 2025-01-08 | 6.51 | 6.53 | 6.25 | 6.42 | -1.83% | 307,303 | 195,736,351 |
| 2025-01-07 | 6.49 | 6.55 | 6.45 | 6.54 | +0.31% | 167,598 | 109,041,752 |
| 2025-01-06 | 6.46 | 6.57 | 6.43 | 6.52 | +0.15% | 205,231 | 133,551,506 |
| 2025-01-03 | 6.72 | 6.76 | 6.47 | 6.51 | -2.84% | 283,044 | 186,748,248 |
| 2025-01-02 | 7.01 | 7.05 | 6.62 | 6.7 | -4.56% | 363,220 | 248,389,744 |
| 2024-12-31 | 7.36 | 7.4 | 7.01 | 7.02 | -4.88% | 336,945 | 241,941,576 |
| 2024-12-30 | 7.39 | 7.39 | 7.29 | 7.38 | -0.27% | 190,993 | 140,008,025 |
| 2024-12-27 | 7.28 | 7.49 | 7.27 | 7.4 | +1.65% | 243,699 | 180,195,790 |
| 2024-12-26 | 7.29 | 7.33 | 7.27 | 7.28 | -0.41% | 159,661 | 116,506,614 |
| 2024-12-25 | 7.39 | 7.42 | 7.22 | 7.31 | -1.08% | 202,063 | 147,087,107 |
| 2024-12-24 | 7.23 | 7.4 | 7.23 | 7.39 | +2.21% | 210,186 | 153,922,372 |
| 2024-12-23 | 7.36 | 7.4 | 7.21 | 7.23 | -1.77% | 217,927 | 159,005,576 |
| 2024-12-20 | 7.4 | 7.43 | 7.34 | 7.36 | -0.81% | 178,814 | 132,045,774 |
| 2024-12-19 | 7.33 | 7.43 | 7.28 | 7.42 | +0.13% | 180,915 | 133,244,795 |
| 2024-12-18 | 7.48 | 7.53 | 7.39 | 7.41 | -0.27% | 234,050 | 174,302,408 |
| 2024-12-17 | 7.4 | 7.5 | 7.36 | 7.43 | 0% | 238,763 | 177,329,427 |
| 2024-12-16 | 7.47 | 7.51 | 7.37 | 7.43 | -0.54% | 280,801 | 208,901,197 |
| 2024-12-13 | 7.63 | 7.63 | 7.45 | 7.47 | -2.86% | 402,918 | 303,085,455 |
| 2024-12-12 | 7.56 | 7.74 | 7.51 | 7.69 | +1.59% | 377,040 | 286,889,503 |
| 2024-12-11 | 7.58 | 7.69 | 7.55 | 7.57 | -0.92% | 324,612 | 246,861,186 |
| 2024-12-10 | 7.99 | 8.08 | 7.62 | 7.64 | +0.66% | 450,730 | 352,631,960 |
| 2024-12-09 | 7.7 | 7.75 | 7.52 | 7.59 | -1.56% | 284,120 | 216,776,749 |
| 2024-12-06 | 7.59 | 7.75 | 7.51 | 7.71 | +1.58% | 336,803 | 257,963,097 |
| 2024-12-05 | 7.54 | 7.66 | 7.53 | 7.59 | -0.13% | 237,015 | 180,023,234 |
| 2024-12-04 | 7.71 | 7.75 | 7.55 | 7.6 | -1.94% | 288,260 | 220,466,943 |
| 2024-12-03 | 7.74 | 7.92 | 7.63 | 7.75 | +0.52% | 393,199 | 304,983,464 |
| 2024-12-02 | 7.52 | 7.76 | 7.5 | 7.71 | +1.72% | 371,822 | 285,734,833 |
| 2024-11-29 | 7.43 | 7.73 | 7.34 | 7.58 | +1.47% | 486,866 | 367,799,530 |
| 2024-11-28 | 7.41 | 7.54 | 7.37 | 7.47 | +1.08% | 336,659 | 251,226,699 |
| 2024-11-27 | 7.2 | 7.39 | 7.14 | 7.39 | +1.93% | 279,035 | 202,813,213 |
| 2024-11-26 | 7.2 | 7.4 | 7.17 | 7.25 | +0.42% | 269,450 | 196,261,632 |
| 2024-11-25 | 7.24 | 7.3 | 7.09 | 7.22 | -0.82% | 407,760 | 292,518,730 |
| 2024-11-22 | 7.7 | 7.72 | 7.24 | 7.28 | -5.7% | 520,395 | 389,889,451 |
| 2024-11-21 | 7.79 | 7.8 | 7.63 | 7.72 | -0.9% | 364,213 | 280,887,334 |
| 2024-11-20 | 7.79 | 7.86 | 7.71 | 7.79 | -0.38% | 343,730 | 267,400,751 |
| 2024-11-19 | 7.75 | 7.84 | 7.61 | 7.82 | +1.43% | 444,399 | 343,235,642 |
| 2024-11-18 | 7.96 | 8 | 7.64 | 7.71 | -2.28% | 585,613 | 456,893,263 |
| 2024-11-15 | 8.15 | 8.27 | 7.89 | 7.89 | -4.01% | 598,082 | 482,801,546 |
| 2024-11-14 | 8.44 | 8.51 | 8.2 | 8.22 | -2.26% | 509,142 | 425,341,063 |
| 2024-11-13 | 8.48 | 8.65 | 8.27 | 8.41 | +0.96% | 678,734 | 571,652,048 |
| 2024-11-12 | 8.66 | 8.85 | 8.24 | 8.33 | -3.7% | 868,730 | 738,625,944 |
| 2024-11-11 | 8.6 | 9.01 | 8.4 | 8.65 | +0.7% | 1,033,198 | 891,357,023 |
| 2024-11-08 | 9.36 | 9.36 | 8.58 | 8.59 | -5.08% | 1,299,075 | 1,147,871,334 |
| 2024-11-07 | 8.1 | 9.12 | 8.05 | 9.05 | +9.04% | 1,480,485 | 1,283,269,330 |
| 2024-11-06 | 8.6 | 8.79 | 8.17 | 8.3 | -2.35% | 1,479,131 | 1,249,309,184 |
| 2024-11-05 | 8.15 | 8.72 | 8.03 | 8.5 | +7.19% | 1,437,021 | 1,214,723,567 |
| 2024-11-04 | 7.7 | 7.96 | 7.66 | 7.93 | +3.39% | 1,125,195 | 881,848,313 |
| 2024-11-01 | 7.8 | 8.02 | 7.37 | 7.67 | -1.41% | 1,665,922 | 1,278,166,659 |
| 2024-10-31 | 7.18 | 7.96 | 7.13 | 7.78 | +7.46% | 1,713,544 | 1,338,822,924 |
| 2024-10-30 | 7.14 | 7.29 | 7.11 | 7.24 | +0.98% | 467,105 | 335,752,964 |
| 2024-10-29 | 7.25 | 7.37 | 7.14 | 7.17 | -0.83% | 646,906 | 470,537,100 |
| 2024-10-28 | 7.11 | 7.27 | 7.1 | 7.23 | +0.98% | 566,047 | 407,687,772 |
| 2024-10-25 | 7.2 | 7.33 | 7.14 | 7.16 | +1.13% | 593,970 | 428,737,097 |
| 2024-10-24 | 7 | 7.1 | 6.98 | 7.08 | +0.28% | 365,961 | 257,660,623 |
| 2024-10-23 | 7.06 | 7.2 | 7.03 | 7.06 | -0.42% | 481,158 | 342,254,059 |
| 2024-10-22 | 7.21 | 7.21 | 7 | 7.09 | -2.61% | 671,256 | 475,723,685 |
| 2024-10-21 | 7.09 | 7.35 | 7.03 | 7.28 | +2.54% | 1,061,652 | 762,725,682 |
| 2024-10-18 | 6.8 | 7.35 | 6.73 | 7.1 | +5.03% | 1,096,898 | 769,786,525 |
| 2024-10-17 | 6.89 | 7.03 | 6.76 | 6.76 | -1.46% | 564,555 | 389,604,834 |
| 2024-10-16 | 6.72 | 7.02 | 6.7 | 6.86 | -1.29% | 726,159 | 498,039,582 |
| 2024-10-15 | 7.23 | 7.59 | 6.92 | 6.95 | -5.44% | 1,500,419 | 1,089,247,951 |
| 2024-10-14 | 7.25 | 7.35 | 6.86 | 7.35 | +10.03% | 1,589,048 | 1,128,207,782 |
| 2024-10-11 | 6.85 | 6.95 | 6.58 | 6.68 | -2.91% | 713,875 | 482,955,271 |
| 2024-10-10 | 7.28 | 7.41 | 6.69 | 6.88 | -4.71% | 1,249,669 | 869,936,425 |
| 2024-10-09 | 7.5 | 7.98 | 7.14 | 7.22 | -4.75% | 2,003,076 | 1,523,004,475 |
| 2024-10-08 | 7.58 | 7.58 | 7.26 | 7.58 | +10.01% | 1,033,799 | 780,745,143 |
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：