股票概览
6.43
+0.63%
+0.04
6.39
开盘价
6.47
最高价
6.37
最低价
32,863
成交量
数据更新至: 2025-03-25
技术指标
6.38
MA5 (5日均线)
6.36
MA10 (10日均线)
6.20
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 | 6.39 | 6.47 | 6.37 | 6.43 | +0.63% | 32,863 | 21,131,430 |
| 2025-03-24 | 6.38 | 6.41 | 6.3 | 6.39 | +0.79% | 83,693 | 53,168,137 |
| 2025-03-21 | 6.37 | 6.42 | 6.3 | 6.34 | -0.47% | 55,471 | 35,271,552 |
| 2025-03-20 | 6.39 | 6.45 | 6.37 | 6.37 | -0.31% | 47,529 | 30,439,428 |
| 2025-03-19 | 6.39 | 6.44 | 6.36 | 6.39 | 0% | 51,319 | 32,847,028 |
| 2025-03-18 | 6.41 | 6.44 | 6.35 | 6.39 | -0.31% | 51,298 | 32,779,260 |
| 2025-03-17 | 6.34 | 6.47 | 6.33 | 6.41 | +1.26% | 75,938 | 48,624,466 |
| 2025-03-14 | 6.3 | 6.34 | 6.25 | 6.33 | +0.48% | 59,574 | 37,558,651 |
| 2025-03-13 | 6.28 | 6.3 | 6.22 | 6.3 | +0.32% | 60,671 | 37,948,686 |
| 2025-03-12 | 6.27 | 6.34 | 6.26 | 6.28 | +0.16% | 81,621 | 51,361,068 |
| 2025-03-11 | 6.08 | 6.27 | 6.06 | 6.27 | +2.62% | 127,323 | 78,861,010 |
| 2025-03-10 | 6.08 | 6.12 | 6.05 | 6.11 | +0.83% | 60,796 | 37,074,467 |
| 2025-03-07 | 6.03 | 6.09 | 6.01 | 6.06 | 0% | 57,303 | 34,701,450 |
| 2025-03-06 | 5.97 | 6.06 | 5.94 | 6.06 | +1.68% | 77,492 | 46,614,892 |
| 2025-03-05 | 6.01 | 6.01 | 5.92 | 5.96 | -0.83% | 42,799 | 25,446,513 |
| 2025-03-04 | 5.95 | 6.02 | 5.92 | 6.01 | +0.84% | 42,281 | 25,224,049 |
| 2025-03-03 | 6.02 | 6.07 | 5.95 | 5.96 | -1% | 86,624 | 52,060,588 |
| 2025-02-28 | 6 | 6.07 | 5.98 | 6.02 | 0% | 94,047 | 56,702,682 |
| 2025-02-27 | 5.99 | 6.02 | 5.93 | 6.02 | +0.84% | 73,478 | 43,900,163 |
| 2025-02-26 | 5.89 | 6.01 | 5.88 | 5.97 | +1.19% | 63,530 | 37,910,621 |
| 2025-02-25 | 5.95 | 6.01 | 5.88 | 5.9 | -1.83% | 76,463 | 45,398,584 |
| 2025-02-24 | 5.93 | 6.03 | 5.91 | 6.01 | +1.35% | 79,659 | 47,691,631 |
| 2025-02-21 | 5.95 | 5.99 | 5.87 | 5.93 | -0.5% | 66,975 | 39,669,209 |
| 2025-02-20 | 5.96 | 5.99 | 5.94 | 5.96 | -0.17% | 59,777 | 35,649,385 |
| 2025-02-19 | 5.98 | 6 | 5.93 | 5.97 | -0.17% | 72,832 | 43,389,428 |
| 2025-02-18 | 6.08 | 6.12 | 5.95 | 5.98 | -1.97% | 76,854 | 46,378,913 |
| 2025-02-17 | 6.09 | 6.14 | 6.05 | 6.1 | +0.33% | 69,045 | 42,077,501 |
| 2025-02-14 | 6.11 | 6.13 | 6.07 | 6.08 | -0.49% | 54,331 | 33,093,984 |
| 2025-02-13 | 6.11 | 6.18 | 6.08 | 6.11 | 0% | 83,052 | 50,983,909 |
| 2025-02-12 | 6.09 | 6.12 | 6.04 | 6.11 | +0.16% | 67,722 | 41,150,534 |
| 2025-02-11 | 6.14 | 6.16 | 6.06 | 6.1 | -0.49% | 52,139 | 31,726,739 |
| 2025-02-10 | 6.1 | 6.16 | 6.1 | 6.13 | +0.49% | 81,696 | 50,083,212 |
| 2025-02-07 | 6.07 | 6.14 | 6.05 | 6.1 | +0.66% | 70,434 | 42,961,742 |
| 2025-02-06 | 6.03 | 6.07 | 5.98 | 6.06 | +0.5% | 44,495 | 26,827,056 |
| 2025-02-05 | 6.13 | 6.15 | 5.99 | 6.03 | -1.31% | 59,450 | 35,983,714 |
| 2025-01-27 | 6.05 | 6.18 | 6.05 | 6.11 | +1.16% | 59,154 | 36,318,248 |
| 2025-01-24 | 5.94 | 6.07 | 5.93 | 6.04 | +1.68% | 64,183 | 38,594,765 |
| 2025-01-23 | 5.93 | 6.03 | 5.93 | 5.94 | +0.68% | 62,730 | 37,517,776 |
| 2025-01-22 | 5.96 | 5.99 | 5.87 | 5.9 | -1.34% | 38,198 | 22,565,479 |
| 2025-01-21 | 6.06 | 6.07 | 5.97 | 5.98 | -0.83% | 41,546 | 24,932,433 |
| 2025-01-20 | 6 | 6.07 | 5.98 | 6.03 | +0.67% | 40,193 | 24,236,862 |
| 2025-01-17 | 5.98 | 6.05 | 5.93 | 5.99 | +0.17% | 42,788 | 25,635,186 |
| 2025-01-16 | 5.94 | 6.07 | 5.93 | 5.98 | +0.67% | 61,656 | 36,988,041 |
| 2025-01-15 | 5.97 | 5.98 | 5.89 | 5.94 | -0.5% | 51,536 | 30,566,254 |
| 2025-01-14 | 5.83 | 5.97 | 5.83 | 5.97 | +2.4% | 72,518 | 42,897,048 |
| 2025-01-13 | 5.71 | 5.84 | 5.67 | 5.83 | +1.04% | 44,014 | 25,444,335 |
| 2025-01-10 | 5.95 | 5.98 | 5.77 | 5.77 | -3.03% | 70,248 | 41,164,509 |
| 2025-01-09 | 6 | 6.03 | 5.93 | 5.95 | -1.16% | 59,960 | 35,851,304 |
| 2025-01-08 | 6.03 | 6.07 | 5.85 | 6.02 | -0.66% | 94,066 | 56,064,792 |
| 2025-01-07 | 6.08 | 6.12 | 5.98 | 6.06 | -0.33% | 86,510 | 52,240,754 |
| 2025-01-06 | 6.08 | 6.22 | 5.96 | 6.08 | -1.14% | 107,991 | 65,803,196 |
| 2025-01-03 | 6.67 | 6.7 | 6.1 | 6.15 | -9.16% | 248,272 | 158,482,975 |
| 2025-01-02 | 6.62 | 6.97 | 6.56 | 6.77 | +2.42% | 306,033 | 206,341,013 |
| 2024-12-31 | 6.57 | 6.83 | 6.53 | 6.61 | +0.15% | 188,454 | 125,433,727 |
| 2024-12-30 | 6.45 | 6.79 | 6.35 | 6.6 | +1.85% | 161,479 | 105,806,184 |
| 2024-12-27 | 6.39 | 6.52 | 6.37 | 6.48 | +1.25% | 63,492 | 41,035,478 |
| 2024-12-26 | 6.39 | 6.44 | 6.35 | 6.4 | 0% | 43,250 | 27,700,085 |
| 2024-12-25 | 6.45 | 6.47 | 6.31 | 6.4 | -0.93% | 65,756 | 41,824,796 |
| 2024-12-24 | 6.37 | 6.53 | 6.37 | 6.46 | +1.1% | 65,710 | 42,490,423 |
| 2024-12-23 | 6.43 | 6.52 | 6.3 | 6.39 | -0.93% | 96,874 | 62,122,077 |
| 2024-12-20 | 6.53 | 6.55 | 6.43 | 6.45 | -1.53% | 103,192 | 66,949,353 |
| 2024-12-19 | 6.65 | 6.72 | 6.5 | 6.55 | -2.24% | 128,006 | 84,079,938 |
| 2024-12-18 | 6.65 | 6.82 | 6.59 | 6.7 | +0.6% | 153,498 | 102,797,138 |
| 2024-12-17 | 6.68 | 7 | 6.66 | 6.66 | -0.45% | 206,745 | 140,457,723 |
| 2024-12-16 | 6.8 | 6.84 | 6.64 | 6.69 | -1.18% | 125,814 | 84,599,032 |
| 2024-12-13 | 7 | 7.01 | 6.76 | 6.77 | -3.56% | 159,218 | 108,673,790 |
| 2024-12-12 | 6.76 | 7.04 | 6.74 | 7.02 | +3.85% | 194,517 | 134,592,682 |
| 2024-12-11 | 6.66 | 6.81 | 6.66 | 6.76 | +1.65% | 110,783 | 74,920,778 |
| 2024-12-10 | 6.83 | 6.93 | 6.63 | 6.65 | +0.3% | 167,705 | 113,954,976 |
| 2024-12-09 | 6.6 | 6.74 | 6.56 | 6.63 | +0.76% | 161,416 | 107,139,066 |
| 2024-12-06 | 6.5 | 6.62 | 6.5 | 6.58 | +1.08% | 126,921 | 83,294,749 |
| 2024-12-05 | 6.43 | 6.52 | 6.39 | 6.51 | +1.24% | 78,056 | 50,318,017 |
| 2024-12-04 | 6.54 | 6.56 | 6.39 | 6.43 | -1.98% | 97,068 | 62,706,888 |
| 2024-12-03 | 6.58 | 6.6 | 6.5 | 6.56 | +0.15% | 88,841 | 58,179,763 |
| 2024-12-02 | 6.5 | 6.59 | 6.46 | 6.55 | +0.77% | 109,048 | 71,368,461 |
| 2024-11-29 | 6.49 | 6.56 | 6.4 | 6.5 | +0.31% | 128,651 | 83,725,892 |
| 2024-11-28 | 6.46 | 6.63 | 6.42 | 6.48 | -0.31% | 130,671 | 85,286,269 |
| 2024-11-27 | 6.2 | 6.57 | 6.12 | 6.5 | +4.33% | 226,183 | 144,210,578 |
| 2024-11-26 | 6.22 | 6.27 | 6.16 | 6.23 | +0.16% | 77,090 | 47,911,491 |
| 2024-11-25 | 6.1 | 6.26 | 6.1 | 6.22 | +1.8% | 98,074 | 60,690,838 |
| 2024-11-22 | 6.33 | 6.39 | 6.11 | 6.11 | -3.48% | 126,673 | 79,029,420 |
| 2024-11-21 | 6.28 | 6.37 | 6.22 | 6.33 | +0.32% | 108,463 | 68,277,297 |
| 2024-11-20 | 6.21 | 6.31 | 6.19 | 6.31 | +0.96% | 118,209 | 73,881,719 |
| 2024-11-19 | 6.27 | 6.27 | 6.09 | 6.25 | +0.64% | 142,078 | 87,749,038 |
| 2024-11-18 | 6.3 | 6.38 | 6.19 | 6.21 | -1.11% | 192,408 | 120,632,151 |
| 2024-11-15 | 6.3 | 6.43 | 6.25 | 6.28 | -4.27% | 317,840 | 200,720,369 |
| 2024-11-14 | 6.46 | 6.99 | 6.42 | 6.56 | +3.31% | 490,909 | 329,343,579 |
| 2024-11-13 | 6.4 | 6.47 | 6.27 | 6.35 | -1.55% | 102,130 | 64,768,191 |
| 2024-11-12 | 6.49 | 6.65 | 6.41 | 6.45 | -0.77% | 188,122 | 122,343,423 |
| 2024-11-11 | 6.43 | 6.5 | 6.31 | 6.5 | +1.09% | 153,998 | 98,651,240 |
| 2024-11-08 | 6.43 | 6.62 | 6.33 | 6.43 | +1.42% | 227,534 | 147,177,384 |
| 2024-11-07 | 6.15 | 6.35 | 6.14 | 6.34 | +2.26% | 143,690 | 90,587,659 |
| 2024-11-06 | 6.14 | 6.27 | 6 | 6.2 | +1.31% | 155,620 | 95,655,000 |
| 2024-11-05 | 6.01 | 6.12 | 5.98 | 6.12 | +1.83% | 110,409 | 67,080,373 |
| 2024-11-04 | 5.95 | 6.01 | 5.86 | 6.01 | +1.35% | 89,665 | 53,185,383 |
| 2024-11-01 | 6.08 | 6.15 | 5.92 | 5.93 | -3.42% | 154,036 | 92,465,755 |
| 2024-10-31 | 6.07 | 6.23 | 6.03 | 6.14 | +1.15% | 107,537 | 65,949,662 |
| 2024-10-30 | 6.11 | 6.22 | 6.02 | 6.07 | -0.82% | 105,098 | 64,171,243 |
| 2024-10-29 | 6.39 | 6.44 | 6.1 | 6.12 | -4.23% | 124,070 | 76,965,184 |
| 2024-10-28 | 6.3 | 6.45 | 6.28 | 6.39 | +1.75% | 119,804 | 76,049,093 |
| 2024-10-25 | 6.07 | 6.29 | 6.07 | 6.28 | +3.12% | 97,824 | 60,839,026 |
| 2024-10-24 | 6.18 | 6.2 | 6.04 | 6.09 | -1.46% | 70,549 | 43,070,965 |
| 2024-10-23 | 6.17 | 6.31 | 6.13 | 6.18 | +0.16% | 105,836 | 65,800,786 |
| 2024-10-22 | 5.98 | 6.18 | 5.93 | 6.17 | +3.18% | 139,563 | 84,645,746 |
| 2024-10-21 | 5.94 | 6.06 | 5.89 | 5.98 | +0.67% | 109,595 | 65,477,105 |
| 2024-10-18 | 5.87 | 6.04 | 5.78 | 5.94 | +1.19% | 131,640 | 77,835,888 |
| 2024-10-17 | 6.14 | 6.17 | 5.84 | 5.87 | -4.08% | 140,246 | 83,832,095 |
| 2024-10-16 | 5.93 | 6.27 | 5.9 | 6.12 | +2.34% | 154,945 | 95,095,973 |
| 2024-10-15 | 6.2 | 6.2 | 5.97 | 5.98 | -4.01% | 112,346 | 68,284,323 |
| 2024-10-14 | 6.03 | 6.27 | 5.97 | 6.23 | +4.36% | 147,938 | 90,860,641 |
| 2024-10-11 | 6.23 | 6.23 | 5.9 | 5.97 | -3.4% | 103,558 | 62,416,847 |
| 2024-10-10 | 6.21 | 6.35 | 6.08 | 6.18 | +0.82% | 149,870 | 93,386,264 |
| 2024-10-09 | 6.69 | 6.69 | 6.13 | 6.13 | -9.99% | 198,729 | 125,309,716 |
| 2024-10-08 | 7.32 | 7.39 | 6.55 | 6.81 | +1.34% | 256,063 | 177,585,188 |
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：