股票概览
6.47
-1.67%
-0.11
6.52
开盘价
6.56
最高价
6.37
最低价
327,796
成交量
数据更新至: 2025-03-25
技术指标
6.40
MA5 (5日均线)
6.29
MA10 (10日均线)
6.19
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 | 6.52 | 6.56 | 6.37 | 6.47 | -1.67% | 327,796 | 210,565,716 |
| 2025-03-24 | 6.29 | 6.73 | 6.29 | 6.58 | +2.81% | 829,307 | 542,710,500 |
| 2025-03-21 | 6.59 | 6.8 | 6.4 | 6.4 | +1.75% | 825,320 | 539,924,585 |
| 2025-03-20 | 6.25 | 6.3 | 6.21 | 6.29 | +0.64% | 187,320 | 117,175,550 |
| 2025-03-19 | 6.23 | 6.29 | 6.21 | 6.25 | +0.16% | 156,146 | 97,608,572 |
| 2025-03-18 | 6.23 | 6.24 | 6.18 | 6.24 | +0.48% | 141,707 | 88,172,636 |
| 2025-03-17 | 6.23 | 6.25 | 6.18 | 6.21 | 0% | 154,072 | 95,688,273 |
| 2025-03-14 | 6.11 | 6.22 | 6.09 | 6.21 | +1.8% | 249,561 | 154,143,113 |
| 2025-03-13 | 6.12 | 6.15 | 6.05 | 6.1 | -0.49% | 132,340 | 80,588,199 |
| 2025-03-12 | 6.16 | 6.19 | 6.11 | 6.13 | -0.49% | 141,560 | 86,933,710 |
| 2025-03-11 | 6.1 | 6.16 | 6.03 | 6.16 | +0.65% | 145,360 | 88,663,315 |
| 2025-03-10 | 6.09 | 6.18 | 6.07 | 6.12 | +0.66% | 166,058 | 101,636,735 |
| 2025-03-07 | 6.07 | 6.13 | 6.03 | 6.08 | 0% | 135,525 | 82,351,940 |
| 2025-03-06 | 6.01 | 6.09 | 5.99 | 6.08 | +1% | 169,908 | 102,877,483 |
| 2025-03-05 | 6.07 | 6.07 | 5.97 | 6.02 | -0.82% | 148,191 | 88,923,383 |
| 2025-03-04 | 6.04 | 6.09 | 5.98 | 6.07 | +0.33% | 121,552 | 73,485,238 |
| 2025-03-03 | 6.03 | 6.14 | 6.02 | 6.05 | +0.33% | 171,195 | 104,059,408 |
| 2025-02-28 | 6.13 | 6.19 | 6 | 6.03 | -2.11% | 213,336 | 129,629,472 |
| 2025-02-27 | 6.16 | 6.19 | 6.08 | 6.16 | -0.16% | 210,763 | 129,305,002 |
| 2025-02-26 | 6.14 | 6.18 | 6.1 | 6.17 | +0.82% | 174,098 | 106,914,515 |
| 2025-02-25 | 6.17 | 6.19 | 6.11 | 6.12 | -1.29% | 182,032 | 111,754,022 |
| 2025-02-24 | 6.22 | 6.25 | 6.16 | 6.2 | -0.48% | 177,135 | 109,766,104 |
| 2025-02-21 | 6.24 | 6.29 | 6.14 | 6.23 | -0.16% | 242,617 | 150,388,769 |
| 2025-02-20 | 6.21 | 6.32 | 6.18 | 6.24 | +0.97% | 219,085 | 137,038,984 |
| 2025-02-19 | 6.19 | 6.21 | 6.1 | 6.18 | +0.49% | 189,801 | 117,004,561 |
| 2025-02-18 | 6.37 | 6.37 | 6.11 | 6.15 | -3.76% | 274,564 | 171,132,820 |
| 2025-02-17 | 6.4 | 6.51 | 6.33 | 6.39 | 0% | 308,323 | 197,703,009 |
| 2025-02-14 | 6.25 | 6.45 | 6.25 | 6.39 | +1.91% | 324,021 | 207,050,588 |
| 2025-02-13 | 6.33 | 6.36 | 6.27 | 6.27 | -1.1% | 184,574 | 116,302,615 |
| 2025-02-12 | 6.31 | 6.37 | 6.25 | 6.34 | 0% | 243,365 | 153,503,923 |
| 2025-02-11 | 6.44 | 6.45 | 6.29 | 6.34 | -1.55% | 235,589 | 149,249,820 |
| 2025-02-10 | 6.35 | 6.49 | 6.35 | 6.44 | +1.74% | 325,526 | 209,133,822 |
| 2025-02-07 | 6.3 | 6.4 | 6.25 | 6.33 | +0.48% | 356,357 | 225,767,209 |
| 2025-02-06 | 6.19 | 6.31 | 6.13 | 6.3 | +1.45% | 272,220 | 169,419,483 |
| 2025-02-05 | 6.16 | 6.23 | 6.14 | 6.21 | +2.31% | 267,413 | 165,431,113 |
| 2025-01-27 | 6.1 | 6.19 | 6.06 | 6.07 | -0.49% | 167,289 | 102,327,957 |
| 2025-01-24 | 6.05 | 6.1 | 6.02 | 6.1 | +0.66% | 172,009 | 104,463,345 |
| 2025-01-23 | 6.1 | 6.19 | 6.06 | 6.06 | +0.5% | 219,556 | 134,600,279 |
| 2025-01-22 | 6.1 | 6.12 | 6.01 | 6.03 | -1.79% | 166,835 | 100,982,328 |
| 2025-01-21 | 6.2 | 6.26 | 6.09 | 6.14 | -0.32% | 184,183 | 113,048,939 |
| 2025-01-20 | 6.17 | 6.22 | 6.12 | 6.16 | +0.82% | 225,954 | 139,537,461 |
| 2025-01-17 | 6.14 | 6.17 | 6.07 | 6.11 | -0.65% | 203,682 | 124,446,238 |
| 2025-01-16 | 6.19 | 6.32 | 6.09 | 6.15 | +0.33% | 275,679 | 170,768,129 |
| 2025-01-15 | 6.23 | 6.23 | 6.04 | 6.13 | -1.61% | 313,341 | 191,235,825 |
| 2025-01-14 | 5.99 | 6.25 | 5.92 | 6.23 | +4.18% | 407,561 | 249,466,757 |
| 2025-01-13 | 6.12 | 6.12 | 5.85 | 5.98 | -3.24% | 389,340 | 231,695,297 |
| 2025-01-10 | 6.75 | 6.82 | 6.17 | 6.18 | -9.38% | 782,938 | 505,327,628 |
| 2025-01-09 | 6.71 | 6.94 | 6.59 | 6.82 | -0.29% | 703,756 | 477,205,744 |
| 2025-01-08 | 6.75 | 7.05 | 6.73 | 6.84 | +1.63% | 985,991 | 677,874,756 |
| 2025-01-07 | 6.7 | 6.8 | 6.52 | 6.73 | -3.58% | 878,946 | 583,597,985 |
| 2025-01-06 | 6.09 | 6.99 | 6.06 | 6.98 | +16.53% | 1,244,277 | 832,716,200 |
| 2025-01-03 | 6.05 | 6.19 | 5.97 | 5.99 | -0.5% | 209,536 | 127,489,027 |
| 2025-01-02 | 6.18 | 6.27 | 5.96 | 6.02 | -2.59% | 156,041 | 95,598,592 |
| 2024-12-31 | 6.4 | 6.43 | 6.18 | 6.18 | -3.44% | 165,387 | 103,833,990 |
| 2024-12-30 | 6.46 | 6.47 | 6.36 | 6.4 | -1.23% | 130,037 | 83,252,830 |
| 2024-12-27 | 6.37 | 6.51 | 6.33 | 6.48 | +1.73% | 148,349 | 95,650,892 |
| 2024-12-26 | 6.38 | 6.44 | 6.36 | 6.37 | -0.62% | 124,689 | 79,760,025 |
| 2024-12-25 | 6.5 | 6.55 | 6.36 | 6.41 | -1.54% | 140,892 | 90,374,734 |
| 2024-12-24 | 6.44 | 6.53 | 6.42 | 6.51 | +1.09% | 128,270 | 83,068,666 |
| 2024-12-23 | 6.66 | 6.66 | 6.4 | 6.44 | -3.16% | 203,355 | 132,188,011 |
| 2024-12-20 | 6.61 | 6.67 | 6.58 | 6.65 | +0.45% | 161,674 | 107,155,196 |
| 2024-12-19 | 6.54 | 6.63 | 6.45 | 6.62 | +0.3% | 169,456 | 110,921,313 |
| 2024-12-18 | 6.63 | 6.66 | 6.57 | 6.6 | -0.3% | 159,899 | 105,770,953 |
| 2024-12-17 | 6.82 | 6.85 | 6.61 | 6.62 | -3.36% | 238,089 | 159,045,422 |
| 2024-12-16 | 6.9 | 7.03 | 6.8 | 6.85 | -1.01% | 246,204 | 170,080,530 |
| 2024-12-13 | 7.01 | 7.03 | 6.86 | 6.92 | -1.84% | 414,905 | 287,754,809 |
| 2024-12-12 | 6.87 | 7.09 | 6.8 | 7.05 | +2.62% | 546,646 | 382,917,973 |
| 2024-12-11 | 6.82 | 6.96 | 6.81 | 6.87 | +1.63% | 331,880 | 228,799,138 |
| 2024-12-10 | 6.93 | 6.96 | 6.74 | 6.76 | -0.29% | 259,420 | 177,693,992 |
| 2024-12-09 | 6.83 | 6.92 | 6.74 | 6.78 | -0.29% | 232,188 | 158,542,925 |
| 2024-12-06 | 6.69 | 6.81 | 6.65 | 6.8 | +1.34% | 230,266 | 155,381,983 |
| 2024-12-05 | 6.63 | 6.74 | 6.59 | 6.71 | +0.9% | 171,373 | 114,336,036 |
| 2024-12-04 | 6.79 | 6.79 | 6.62 | 6.65 | -2.21% | 202,457 | 135,632,083 |
| 2024-12-03 | 6.89 | 6.89 | 6.75 | 6.8 | -1.02% | 216,061 | 146,916,824 |
| 2024-12-02 | 6.67 | 6.89 | 6.66 | 6.87 | +3.15% | 310,331 | 211,018,647 |
| 2024-11-29 | 6.6 | 6.69 | 6.53 | 6.66 | +0.6% | 203,685 | 135,038,954 |
| 2024-11-28 | 6.59 | 6.72 | 6.58 | 6.62 | -0.15% | 180,444 | 120,079,623 |
| 2024-11-27 | 6.5 | 6.63 | 6.38 | 6.63 | +1.53% | 181,350 | 118,026,664 |
| 2024-11-26 | 6.47 | 6.7 | 6.47 | 6.53 | +0.15% | 194,976 | 128,772,299 |
| 2024-11-25 | 6.4 | 6.53 | 6.38 | 6.52 | +1.88% | 150,956 | 97,438,108 |
| 2024-11-22 | 6.69 | 6.72 | 6.38 | 6.4 | -4.62% | 243,716 | 159,451,711 |
| 2024-11-21 | 6.7 | 6.75 | 6.62 | 6.71 | -0.15% | 186,665 | 124,728,608 |
| 2024-11-20 | 6.58 | 6.76 | 6.56 | 6.72 | +1.82% | 206,988 | 138,341,778 |
| 2024-11-19 | 6.48 | 6.6 | 6.44 | 6.6 | +2.48% | 170,862 | 111,513,486 |
| 2024-11-18 | 6.58 | 6.62 | 6.4 | 6.44 | -1.83% | 228,363 | 148,470,138 |
| 2024-11-15 | 6.7 | 6.78 | 6.5 | 6.56 | -2.53% | 262,850 | 175,269,692 |
| 2024-11-14 | 6.94 | 6.98 | 6.71 | 6.73 | -4.13% | 357,572 | 244,367,850 |
| 2024-11-13 | 7.21 | 7.26 | 6.88 | 7.02 | -1.4% | 501,989 | 353,014,983 |
| 2024-11-12 | 7.01 | 7.42 | 7.01 | 7.12 | +1.86% | 796,557 | 573,230,240 |
| 2024-11-11 | 6.94 | 7 | 6.81 | 6.99 | +0.58% | 355,505 | 245,764,463 |
| 2024-11-08 | 7.11 | 7.14 | 6.92 | 6.95 | -1.28% | 454,953 | 318,464,725 |
| 2024-11-07 | 6.81 | 7.07 | 6.8 | 7.04 | +2.47% | 568,786 | 397,414,150 |
| 2024-11-06 | 6.91 | 6.94 | 6.8 | 6.87 | -0.58% | 426,008 | 292,662,327 |
| 2024-11-05 | 6.83 | 6.93 | 6.73 | 6.91 | +0.44% | 610,368 | 417,936,256 |
| 2024-11-04 | 6.55 | 7.08 | 6.5 | 6.88 | +7% | 721,574 | 488,969,674 |
| 2024-11-01 | 6.58 | 6.61 | 6.36 | 6.43 | -2.72% | 283,250 | 183,414,340 |
| 2024-10-31 | 6.55 | 6.71 | 6.5 | 6.61 | +0.76% | 352,705 | 232,289,090 |
| 2024-10-30 | 6.57 | 6.68 | 6.48 | 6.56 | -0.61% | 259,640 | 170,726,151 |
| 2024-10-29 | 6.91 | 6.92 | 6.6 | 6.6 | -3.51% | 416,850 | 279,557,394 |
| 2024-10-28 | 6.66 | 6.84 | 6.61 | 6.84 | +2.7% | 452,499 | 306,576,622 |
| 2024-10-25 | 6.6 | 6.69 | 6.57 | 6.66 | +0.6% | 350,226 | 232,192,100 |
| 2024-10-24 | 6.56 | 6.72 | 6.55 | 6.62 | +0.15% | 347,795 | 230,864,712 |
| 2024-10-23 | 6.63 | 6.7 | 6.56 | 6.61 | -2.36% | 559,640 | 370,456,310 |
| 2024-10-22 | 6.48 | 6.97 | 6.48 | 6.77 | +7.63% | 867,917 | 586,188,718 |
| 2024-10-21 | 6.19 | 6.32 | 6.14 | 6.29 | +1.78% | 336,517 | 209,760,654 |
| 2024-10-18 | 6.02 | 6.3 | 5.99 | 6.18 | +2.32% | 301,799 | 185,412,445 |
| 2024-10-17 | 6.17 | 6.18 | 6.02 | 6.04 | -0.98% | 180,462 | 110,140,585 |
| 2024-10-16 | 6.06 | 6.22 | 5.99 | 6.1 | +0.16% | 217,526 | 133,120,251 |
| 2024-10-15 | 6.07 | 6.25 | 6.02 | 6.09 | -0.49% | 273,952 | 168,482,076 |
| 2024-10-14 | 6.01 | 6.13 | 5.89 | 6.12 | +2% | 233,350 | 140,567,309 |
| 2024-10-11 | 6.23 | 6.26 | 5.9 | 6 | -4.61% | 267,950 | 162,746,000 |
| 2024-10-10 | 6.28 | 6.59 | 6.25 | 6.29 | +1.45% | 380,937 | 243,826,574 |
| 2024-10-09 | 6.79 | 6.83 | 6.19 | 6.2 | -11.81% | 576,019 | 374,504,352 |
| 2024-10-08 | 7.6 | 7.6 | 6.56 | 7.03 | +10.02% | 826,624 | 581,318,053 |
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：