股票概览
6.32
-0.78%
-0.05
6.41
开盘价
6.42
最高价
6.23
最低价
34,415
成交量
数据更新至: 2025-03-25
技术指标
6.59
MA5 (5日均线)
6.72
MA10 (10日均线)
6.87
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 | 6.41 | 6.42 | 6.23 | 6.32 | -0.78% | 34,415 | 21,755,891 |
| 2025-03-24 | 6.64 | 6.71 | 6.23 | 6.37 | -3.63% | 57,097 | 36,740,443 |
| 2025-03-21 | 6.82 | 6.82 | 6.61 | 6.61 | -2.65% | 47,519 | 31,836,755 |
| 2025-03-20 | 6.82 | 6.92 | 6.72 | 6.79 | -0.73% | 37,941 | 25,938,546 |
| 2025-03-19 | 6.98 | 6.98 | 6.77 | 6.84 | -1.3% | 46,346 | 31,613,296 |
| 2025-03-18 | 6.89 | 6.98 | 6.84 | 6.93 | +1.02% | 50,997 | 35,193,063 |
| 2025-03-17 | 6.89 | 7.02 | 6.83 | 6.86 | +0.15% | 48,768 | 33,739,951 |
| 2025-03-14 | 6.68 | 6.85 | 6.62 | 6.85 | +1.93% | 55,205 | 37,310,258 |
| 2025-03-13 | 6.89 | 6.89 | 6.6 | 6.72 | -2.04% | 59,767 | 40,083,080 |
| 2025-03-12 | 6.95 | 6.98 | 6.82 | 6.86 | -0.15% | 47,219 | 32,518,948 |
| 2025-03-11 | 6.84 | 6.89 | 6.66 | 6.87 | -0.58% | 41,791 | 28,472,362 |
| 2025-03-10 | 6.88 | 7 | 6.83 | 6.91 | +0.14% | 50,646 | 34,984,242 |
| 2025-03-07 | 7.09 | 7.12 | 6.83 | 6.9 | -2.82% | 80,897 | 56,234,599 |
| 2025-03-06 | 7 | 7.14 | 6.99 | 7.1 | +1.43% | 71,341 | 50,455,989 |
| 2025-03-05 | 7.12 | 7.15 | 6.9 | 7 | -1.55% | 64,101 | 44,736,674 |
| 2025-03-04 | 6.9 | 7.3 | 6.89 | 7.11 | +2.45% | 71,525 | 50,698,352 |
| 2025-03-03 | 6.87 | 7.14 | 6.87 | 6.94 | +1.02% | 67,643 | 47,585,503 |
| 2025-02-28 | 7.17 | 7.27 | 6.86 | 6.87 | -4.45% | 76,079 | 53,552,956 |
| 2025-02-27 | 7.32 | 7.4 | 7.1 | 7.19 | -2.04% | 90,694 | 65,665,237 |
| 2025-02-26 | 7.2 | 7.37 | 7.11 | 7.34 | +2.8% | 122,070 | 88,330,326 |
| 2025-02-25 | 6.91 | 7.19 | 6.85 | 7.14 | +2% | 115,536 | 82,139,443 |
| 2025-02-24 | 6.98 | 7.12 | 6.91 | 7 | -0.57% | 83,422 | 58,462,983 |
| 2025-02-21 | 6.96 | 7.04 | 6.84 | 7.04 | +0.28% | 119,226 | 82,755,376 |
| 2025-02-20 | 7.23 | 7.29 | 6.97 | 7.02 | -4.23% | 168,328 | 118,828,630 |
| 2025-02-19 | 7.28 | 7.5 | 7.12 | 7.33 | -1.21% | 200,779 | 147,325,588 |
| 2025-02-18 | 7.27 | 7.42 | 6.96 | 7.42 | +2.49% | 166,993 | 120,260,978 |
| 2025-02-17 | 7.4 | 7.45 | 7.16 | 7.24 | -2.43% | 193,707 | 140,663,546 |
| 2025-02-14 | 6.81 | 8.17 | 6.8 | 7.42 | +8.8% | 278,721 | 208,271,602 |
| 2025-02-13 | 6.91 | 7 | 6.8 | 6.82 | -1.45% | 52,148 | 35,761,365 |
| 2025-02-12 | 6.87 | 6.96 | 6.83 | 6.92 | +0.58% | 48,528 | 33,467,915 |
| 2025-02-11 | 6.99 | 7.03 | 6.8 | 6.88 | -1.99% | 57,021 | 39,203,075 |
| 2025-02-10 | 6.81 | 7.02 | 6.81 | 7.02 | +3.69% | 70,769 | 49,184,898 |
| 2025-02-07 | 6.65 | 6.9 | 6.62 | 6.77 | +1.8% | 72,702 | 49,339,024 |
| 2025-02-06 | 6.61 | 6.67 | 6.45 | 6.65 | +1.22% | 54,764 | 36,025,453 |
| 2025-02-05 | 6.43 | 6.72 | 6.34 | 6.57 | +4.95% | 66,570 | 43,507,016 |
| 2025-01-27 | 6.47 | 6.57 | 6.25 | 6.26 | -2.19% | 45,513 | 29,169,743 |
| 2025-01-24 | 6.2 | 6.41 | 6.17 | 6.4 | +3.23% | 49,208 | 31,166,784 |
| 2025-01-23 | 6.36 | 6.47 | 6.19 | 6.2 | -1.43% | 59,447 | 37,753,183 |
| 2025-01-22 | 6.38 | 6.39 | 6.21 | 6.29 | -1.56% | 32,438 | 20,318,494 |
| 2025-01-21 | 6.49 | 6.56 | 6.32 | 6.39 | -1.69% | 43,195 | 27,573,065 |
| 2025-01-20 | 6.68 | 6.68 | 6.45 | 6.5 | -0.15% | 46,768 | 30,520,536 |
| 2025-01-17 | 6.66 | 6.7 | 6.48 | 6.51 | -2.25% | 49,189 | 32,257,682 |
| 2025-01-16 | 6.74 | 6.84 | 6.6 | 6.66 | +0.3% | 65,171 | 43,675,571 |
| 2025-01-15 | 6.67 | 6.89 | 6.49 | 6.64 | 0% | 77,034 | 51,378,234 |
| 2025-01-14 | 6.37 | 6.64 | 6.33 | 6.64 | +6.24% | 64,591 | 42,179,110 |
| 2025-01-13 | 6.13 | 6.3 | 5.97 | 6.25 | +0.97% | 48,147 | 29,611,922 |
| 2025-01-10 | 6.43 | 6.5 | 6.19 | 6.19 | -3.73% | 45,530 | 28,731,165 |
| 2025-01-09 | 6.48 | 6.51 | 6.37 | 6.43 | -0.31% | 38,445 | 24,784,196 |
| 2025-01-08 | 6.47 | 6.59 | 6.17 | 6.45 | -0.15% | 53,845 | 34,422,401 |
| 2025-01-07 | 6.23 | 6.46 | 6.22 | 6.46 | +4.19% | 52,213 | 33,090,874 |
| 2025-01-06 | 6.18 | 6.45 | 5.81 | 6.2 | -0.8% | 65,847 | 40,744,006 |
| 2025-01-03 | 6.62 | 6.68 | 6.18 | 6.25 | -4.58% | 65,275 | 41,465,273 |
| 2025-01-02 | 6.66 | 6.83 | 6.49 | 6.55 | -2.09% | 61,566 | 40,966,529 |
| 2024-12-31 | 6.89 | 7.02 | 6.69 | 6.69 | -2.9% | 61,097 | 41,595,544 |
| 2024-12-30 | 6.99 | 7.01 | 6.7 | 6.89 | -2.27% | 73,630 | 50,440,332 |
| 2024-12-27 | 6.96 | 7.18 | 6.91 | 7.05 | +1.29% | 65,333 | 46,337,259 |
| 2024-12-26 | 6.96 | 7.15 | 6.91 | 6.96 | +0.29% | 66,150 | 46,365,637 |
| 2024-12-25 | 7.22 | 7.28 | 6.78 | 6.94 | -3.61% | 81,553 | 56,631,737 |
| 2024-12-24 | 7.15 | 7.35 | 7.13 | 7.2 | +1.12% | 67,655 | 48,870,353 |
| 2024-12-23 | 7.69 | 7.73 | 7.1 | 7.12 | -8.13% | 98,658 | 72,417,248 |
| 2024-12-20 | 7.83 | 7.85 | 7.66 | 7.75 | -0.26% | 55,816 | 43,344,249 |
| 2024-12-19 | 7.77 | 7.84 | 7.62 | 7.77 | -0.38% | 56,824 | 43,911,597 |
| 2024-12-18 | 7.88 | 7.92 | 7.56 | 7.8 | -0.13% | 71,071 | 55,109,950 |
| 2024-12-17 | 8.42 | 8.43 | 7.77 | 7.81 | -6.58% | 82,865 | 66,205,814 |
| 2024-12-16 | 8.65 | 8.65 | 8.26 | 8.36 | -3.35% | 80,718 | 67,604,134 |
| 2024-12-13 | 8.75 | 8.87 | 8.63 | 8.65 | -1.26% | 71,499 | 62,530,509 |
| 2024-12-12 | 8.75 | 8.88 | 8.6 | 8.76 | +0.81% | 78,984 | 68,953,278 |
| 2024-12-11 | 8.6 | 8.74 | 8.58 | 8.69 | +0.23% | 64,604 | 55,827,100 |
| 2024-12-10 | 8.85 | 8.9 | 8.63 | 8.67 | +0.46% | 87,055 | 76,382,602 |
| 2024-12-09 | 8.87 | 8.87 | 8.56 | 8.63 | -1.03% | 73,611 | 63,856,573 |
| 2024-12-06 | 8.66 | 8.84 | 8.55 | 8.72 | 0% | 73,556 | 63,971,663 |
| 2024-12-05 | 8.5 | 8.74 | 8.5 | 8.72 | +2.35% | 48,656 | 42,214,341 |
| 2024-12-04 | 8.88 | 8.88 | 8.43 | 8.52 | -4.05% | 82,275 | 70,913,955 |
| 2024-12-03 | 8.9 | 8.98 | 8.62 | 8.88 | +0.45% | 93,502 | 82,386,373 |
| 2024-12-02 | 8.66 | 9.03 | 8.47 | 8.84 | +2.55% | 99,795 | 87,448,880 |
| 2024-11-29 | 8.59 | 8.78 | 8.4 | 8.62 | -0.23% | 64,796 | 55,857,063 |
| 2024-11-28 | 8.72 | 9.03 | 8.59 | 8.64 | -1.03% | 60,939 | 53,686,356 |
| 2024-11-27 | 8.35 | 8.74 | 8.11 | 8.73 | +3.19% | 80,194 | 67,265,343 |
| 2024-11-26 | 8.53 | 8.8 | 8.3 | 8.46 | -0.82% | 86,198 | 73,632,133 |
| 2024-11-25 | 8.73 | 8.73 | 8.29 | 8.53 | -2.07% | 115,239 | 97,289,881 |
| 2024-11-22 | 9.23 | 9.26 | 8.71 | 8.71 | -6.34% | 126,378 | 113,632,652 |
| 2024-11-21 | 9.12 | 9.95 | 9.08 | 9.3 | +4.38% | 151,641 | 142,165,558 |
| 2024-11-20 | 8.7 | 8.98 | 8.63 | 8.91 | +2.41% | 67,220 | 59,304,754 |
| 2024-11-19 | 8.35 | 8.7 | 8.26 | 8.7 | +4.19% | 77,580 | 65,939,186 |
| 2024-11-18 | 9.05 | 9.19 | 8.21 | 8.35 | -8.14% | 121,333 | 103,637,186 |
| 2024-11-15 | 9.38 | 9.74 | 9.07 | 9.09 | -4.82% | 164,855 | 154,370,341 |
| 2024-11-14 | 9.67 | 11.15 | 9.45 | 9.55 | -1.65% | 244,680 | 245,953,890 |
| 2024-11-13 | 9.31 | 9.74 | 9.21 | 9.71 | +3.74% | 108,816 | 103,993,690 |
| 2024-11-12 | 9.79 | 9.98 | 9.26 | 9.36 | -3.9% | 105,013 | 100,524,200 |
| 2024-11-11 | 9.48 | 9.8 | 9.4 | 9.74 | +3.29% | 133,913 | 128,745,932 |
| 2024-11-08 | 9.68 | 9.76 | 9.4 | 9.43 | -1.57% | 83,619 | 79,771,476 |
| 2024-11-07 | 9.5 | 9.76 | 9.13 | 9.58 | -0.73% | 108,240 | 101,593,068 |
| 2024-11-06 | 9.5 | 10.1 | 9.45 | 9.65 | +2.77% | 200,351 | 196,806,882 |
| 2024-11-05 | 8.93 | 9.68 | 8.88 | 9.39 | +5.15% | 104,660 | 97,927,819 |
| 2024-11-04 | 8.8 | 9.02 | 8.64 | 8.93 | +1.02% | 59,395 | 52,455,473 |
| 2024-11-01 | 9.54 | 9.57 | 8.78 | 8.84 | -7.72% | 112,129 | 101,447,228 |
| 2024-10-31 | 9.35 | 9.98 | 9.35 | 9.58 | +3.46% | 111,058 | 106,730,404 |
| 2024-10-30 | 9.3 | 9.5 | 9.12 | 9.26 | -1.91% | 87,053 | 80,927,239 |
| 2024-10-29 | 9.99 | 10.2 | 9.38 | 9.44 | -2.38% | 124,949 | 121,645,783 |
| 2024-10-28 | 9.36 | 10.26 | 9.3 | 9.67 | +3.98% | 174,844 | 172,224,377 |
| 2024-10-25 | 8.91 | 9.5 | 8.91 | 9.3 | +5.92% | 141,064 | 130,418,845 |
| 2024-10-24 | 9.1 | 9.16 | 8.73 | 8.78 | -4.67% | 80,033 | 71,023,458 |
| 2024-10-23 | 8.96 | 9.58 | 8.85 | 9.21 | +1.88% | 157,973 | 146,079,050 |
| 2024-10-22 | 9.06 | 9.34 | 8.78 | 9.04 | -1.63% | 136,991 | 122,565,923 |
| 2024-10-21 | 8.8 | 9.65 | 8.8 | 9.19 | +5.63% | 206,263 | 192,436,539 |
| 2024-10-18 | 8.22 | 8.92 | 8.22 | 8.7 | +3.57% | 105,027 | 90,163,957 |
| 2024-10-17 | 8.44 | 8.74 | 8.38 | 8.4 | -0.47% | 75,969 | 64,967,861 |
| 2024-10-16 | 8.05 | 8.79 | 7.9 | 8.44 | +3.18% | 137,148 | 115,509,906 |
| 2024-10-15 | 8.14 | 8.53 | 8.02 | 8.18 | -0.37% | 108,900 | 90,388,169 |
| 2024-10-14 | 7.7 | 8.3 | 7.62 | 8.21 | +6.21% | 119,018 | 94,955,034 |
| 2024-10-11 | 8.16 | 8.16 | 7.55 | 7.73 | -5.73% | 102,344 | 79,804,505 |
| 2024-10-10 | 8.47 | 8.86 | 8.06 | 8.2 | -1.2% | 113,273 | 93,957,212 |
| 2024-10-09 | 9.6 | 9.61 | 8.2 | 8.3 | -17% | 224,472 | 199,341,958 |
| 2024-10-08 | 10.61 | 10.73 | 9.01 | 10 | +10.99% | 295,202 | 290,863,588 |
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：