股票概览
6.58
+3.95%
+0.25
6.3
开盘价
6.59
最高价
6.25
最低价
57,312
成交量
数据更新至: 2025-03-25
技术指标
6.57
MA5 (5日均线)
6.65
MA10 (10日均线)
6.75
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 | 6.3 | 6.59 | 6.25 | 6.58 | +3.95% | 57,312 | 36,733,686 |
| 2025-03-24 | 6.6 | 6.6 | 6.18 | 6.33 | -4.09% | 116,262 | 74,154,138 |
| 2025-03-21 | 6.62 | 6.89 | 6.6 | 6.6 | -0.6% | 102,947 | 69,339,072 |
| 2025-03-20 | 6.67 | 6.73 | 6.61 | 6.64 | -0.6% | 51,811 | 34,556,618 |
| 2025-03-19 | 6.77 | 6.83 | 6.65 | 6.68 | -2.05% | 78,265 | 52,584,569 |
| 2025-03-18 | 6.82 | 6.93 | 6.78 | 6.82 | -0.15% | 81,732 | 55,928,157 |
| 2025-03-17 | 6.8 | 6.86 | 6.72 | 6.83 | +1.49% | 83,599 | 56,940,054 |
| 2025-03-14 | 6.54 | 6.74 | 6.52 | 6.73 | +2.44% | 74,482 | 49,631,058 |
| 2025-03-13 | 6.69 | 6.74 | 6.49 | 6.57 | -1.79% | 87,526 | 57,489,173 |
| 2025-03-12 | 6.76 | 6.78 | 6.69 | 6.69 | -1.04% | 82,601 | 55,603,258 |
| 2025-03-11 | 6.65 | 6.77 | 6.58 | 6.76 | +0.45% | 78,777 | 52,820,532 |
| 2025-03-10 | 6.71 | 6.79 | 6.66 | 6.73 | +0.3% | 79,376 | 53,364,617 |
| 2025-03-07 | 6.8 | 6.8 | 6.67 | 6.71 | -2.04% | 95,480 | 64,256,070 |
| 2025-03-06 | 6.81 | 6.94 | 6.71 | 6.85 | +1.78% | 126,714 | 86,715,967 |
| 2025-03-05 | 6.82 | 6.82 | 6.63 | 6.73 | -0.88% | 132,559 | 88,625,284 |
| 2025-03-04 | 7.01 | 7.09 | 6.7 | 6.79 | -5.17% | 239,013 | 162,898,135 |
| 2025-03-03 | 6.95 | 7.33 | 6.9 | 7.16 | +4.83% | 327,432 | 234,978,038 |
| 2025-02-28 | 7.05 | 7.32 | 6.76 | 6.83 | -3.53% | 310,783 | 219,662,344 |
| 2025-02-27 | 6.85 | 7.34 | 6.77 | 7.08 | +3.51% | 310,812 | 219,102,264 |
| 2025-02-26 | 6.68 | 6.92 | 6.68 | 6.84 | +2.7% | 176,440 | 120,465,104 |
| 2025-02-25 | 6.66 | 6.75 | 6.61 | 6.66 | -2.77% | 149,496 | 99,848,475 |
| 2025-02-24 | 6.47 | 6.95 | 6.4 | 6.85 | +5.38% | 260,559 | 174,594,528 |
| 2025-02-21 | 6.48 | 6.53 | 6.36 | 6.5 | 0% | 103,839 | 67,121,827 |
| 2025-02-20 | 6.37 | 6.51 | 6.35 | 6.5 | +1.25% | 87,899 | 56,646,319 |
| 2025-02-19 | 6.36 | 6.45 | 6.34 | 6.42 | +0.78% | 84,196 | 53,873,202 |
| 2025-02-18 | 6.52 | 6.61 | 6.35 | 6.37 | -2.45% | 124,974 | 81,140,108 |
| 2025-02-17 | 6.59 | 6.61 | 6.44 | 6.53 | -1.95% | 173,973 | 113,081,924 |
| 2025-02-14 | 6.56 | 6.91 | 6.54 | 6.66 | +1.83% | 239,314 | 161,053,766 |
| 2025-02-13 | 6.32 | 6.74 | 6.32 | 6.54 | +2.83% | 228,080 | 149,845,600 |
| 2025-02-12 | 6.3 | 6.38 | 6.26 | 6.36 | +0.79% | 59,843 | 37,856,836 |
| 2025-02-11 | 6.35 | 6.38 | 6.23 | 6.31 | -0.79% | 60,799 | 38,285,655 |
| 2025-02-10 | 6.26 | 6.36 | 6.26 | 6.36 | +1.27% | 68,482 | 43,213,989 |
| 2025-02-07 | 6.19 | 6.36 | 6.15 | 6.28 | +1.62% | 104,240 | 65,430,476 |
| 2025-02-06 | 6.1 | 6.18 | 5.97 | 6.18 | +2.15% | 71,565 | 43,634,901 |
| 2025-02-05 | 5.98 | 6.09 | 5.94 | 6.05 | +1.85% | 54,990 | 33,206,858 |
| 2025-01-27 | 6.1 | 6.18 | 5.93 | 5.94 | -1.82% | 66,565 | 40,261,602 |
| 2025-01-24 | 5.94 | 6.06 | 5.89 | 6.05 | +2.2% | 75,455 | 45,225,678 |
| 2025-01-23 | 5.99 | 6.13 | 5.92 | 5.92 | -0.67% | 76,336 | 46,232,792 |
| 2025-01-22 | 6.07 | 6.12 | 5.92 | 5.96 | -1.49% | 58,283 | 34,818,820 |
| 2025-01-21 | 6.22 | 6.28 | 6.03 | 6.05 | -2.1% | 68,126 | 41,551,685 |
| 2025-01-20 | 6.12 | 6.25 | 6.01 | 6.18 | +1.31% | 86,013 | 52,885,211 |
| 2025-01-17 | 6.18 | 6.18 | 6.05 | 6.1 | -0.49% | 51,257 | 31,268,262 |
| 2025-01-16 | 6.07 | 6.22 | 6.05 | 6.13 | +1.16% | 63,620 | 39,068,682 |
| 2025-01-15 | 6.15 | 6.16 | 6.03 | 6.06 | -0.98% | 50,098 | 30,440,075 |
| 2025-01-14 | 5.85 | 6.15 | 5.82 | 6.12 | +5.15% | 80,342 | 48,512,118 |
| 2025-01-13 | 5.7 | 5.85 | 5.57 | 5.82 | +1.57% | 68,891 | 39,594,470 |
| 2025-01-10 | 5.95 | 6.01 | 5.72 | 5.73 | -3.86% | 58,284 | 34,146,834 |
| 2025-01-09 | 5.9 | 6.01 | 5.86 | 5.96 | +0.85% | 55,072 | 32,851,444 |
| 2025-01-08 | 5.98 | 6.05 | 5.73 | 5.91 | -2.15% | 79,572 | 46,825,869 |
| 2025-01-07 | 5.85 | 6.04 | 5.8 | 6.04 | +3.25% | 69,424 | 40,969,661 |
| 2025-01-06 | 5.75 | 5.9 | 5.52 | 5.85 | +0.86% | 99,284 | 57,397,824 |
| 2025-01-03 | 6.18 | 6.19 | 5.78 | 5.8 | -5.07% | 95,152 | 56,631,937 |
| 2025-01-02 | 6.32 | 6.35 | 6.04 | 6.11 | -2.55% | 84,496 | 52,414,169 |
| 2024-12-31 | 6.43 | 6.52 | 6.25 | 6.27 | -2.18% | 72,193 | 45,913,809 |
| 2024-12-30 | 6.6 | 6.6 | 6.26 | 6.41 | -2.73% | 74,535 | 47,913,302 |
| 2024-12-27 | 6.35 | 6.73 | 6.35 | 6.59 | +3.45% | 105,526 | 69,589,276 |
| 2024-12-26 | 6.33 | 6.48 | 6.33 | 6.37 | -0.16% | 66,920 | 42,854,881 |
| 2024-12-25 | 6.61 | 6.65 | 6.24 | 6.38 | -3.63% | 121,923 | 77,895,025 |
| 2024-12-24 | 6.69 | 6.82 | 6.5 | 6.62 | -0.9% | 89,691 | 59,621,957 |
| 2024-12-23 | 6.99 | 7.02 | 6.65 | 6.68 | -4.98% | 123,048 | 83,671,643 |
| 2024-12-20 | 7 | 7.1 | 6.93 | 7.03 | +0.72% | 95,539 | 67,066,930 |
| 2024-12-19 | 7.22 | 7.25 | 6.96 | 6.98 | -4.9% | 161,106 | 113,816,786 |
| 2024-12-18 | 7.09 | 7.47 | 6.9 | 7.34 | +3.53% | 174,453 | 126,564,118 |
| 2024-12-17 | 7.43 | 7.43 | 7.05 | 7.09 | -4.7% | 150,351 | 108,068,146 |
| 2024-12-16 | 7.64 | 7.72 | 7.36 | 7.44 | -3% | 151,410 | 114,004,032 |
| 2024-12-13 | 7.85 | 7.93 | 7.65 | 7.67 | -3.4% | 176,126 | 136,260,514 |
| 2024-12-12 | 7.89 | 8.03 | 7.8 | 7.94 | +0.76% | 189,140 | 149,801,091 |
| 2024-12-11 | 7.93 | 8.05 | 7.77 | 7.88 | -1.5% | 202,444 | 159,276,500 |
| 2024-12-10 | 8.35 | 8.4 | 7.98 | 8 | -1.36% | 349,459 | 284,518,321 |
| 2024-12-09 | 8.04 | 8.2 | 7.75 | 8.11 | +0.75% | 379,059 | 302,693,347 |
| 2024-12-06 | 7.48 | 8.08 | 7.4 | 8.05 | +7.19% | 468,744 | 367,176,060 |
| 2024-12-05 | 7.2 | 7.53 | 7.16 | 7.51 | +3.44% | 195,213 | 144,605,440 |
| 2024-12-04 | 7.49 | 7.54 | 7.19 | 7.26 | -3.59% | 221,630 | 162,752,363 |
| 2024-12-03 | 7.58 | 7.69 | 7.43 | 7.53 | -1.05% | 258,292 | 194,882,044 |
| 2024-12-02 | 7.68 | 7.7 | 7.5 | 7.61 | +0.13% | 326,576 | 247,432,093 |
| 2024-11-29 | 7.4 | 7.65 | 7.25 | 7.6 | +1.6% | 393,018 | 293,233,247 |
| 2024-11-28 | 7.65 | 8.28 | 7.43 | 7.48 | -3.36% | 434,855 | 334,250,348 |
| 2024-11-27 | 7.74 | 7.91 | 7.36 | 7.74 | -1.9% | 528,680 | 399,063,894 |
| 2024-11-26 | 8.6 | 8.7 | 7.86 | 7.89 | -14.24% | 752,664 | 612,291,858 |
| 2024-11-25 | 8.34 | 9.44 | 8.19 | 9.2 | +6.73% | 1,219,363 | 1,095,643,578 |
| 2024-11-22 | 7.34 | 8.62 | 7.27 | 8.62 | +20.06% | 989,733 | 840,455,431 |
| 2024-11-21 | 7.02 | 7.49 | 7.02 | 7.18 | +2.57% | 247,054 | 179,243,679 |
| 2024-11-20 | 6.65 | 7.02 | 6.65 | 7 | +4.79% | 137,444 | 94,916,022 |
| 2024-11-19 | 6.35 | 6.74 | 6.27 | 6.68 | +5.2% | 90,317 | 58,620,978 |
| 2024-11-18 | 6.65 | 6.7 | 6.3 | 6.35 | -3.64% | 83,696 | 54,132,880 |
| 2024-11-15 | 6.61 | 6.94 | 6.57 | 6.59 | -1.35% | 77,481 | 51,983,131 |
| 2024-11-14 | 6.98 | 7.09 | 6.65 | 6.68 | -3.88% | 76,484 | 52,085,999 |
| 2024-11-13 | 6.85 | 6.98 | 6.68 | 6.95 | +0.43% | 92,800 | 63,315,602 |
| 2024-11-12 | 7.09 | 7.26 | 6.82 | 6.92 | -2.12% | 121,468 | 85,043,513 |
| 2024-11-11 | 6.83 | 7.08 | 6.8 | 7.07 | +3.21% | 120,809 | 84,497,904 |
| 2024-11-08 | 6.79 | 7.18 | 6.79 | 6.85 | +0.29% | 160,382 | 111,410,913 |
| 2024-11-07 | 6.49 | 7.04 | 6.44 | 6.83 | +5.4% | 168,201 | 113,422,867 |
| 2024-11-06 | 6.56 | 6.63 | 6.43 | 6.48 | +1.09% | 93,903 | 61,282,156 |
| 2024-11-05 | 6.3 | 6.43 | 6.23 | 6.41 | +2.56% | 71,553 | 45,599,447 |
| 2024-11-04 | 6.18 | 6.3 | 6.12 | 6.25 | +1.13% | 71,763 | 44,670,744 |
| 2024-11-01 | 6.43 | 6.58 | 6.17 | 6.18 | -3.74% | 116,939 | 73,865,387 |
| 2024-10-31 | 6.3 | 6.48 | 6.22 | 6.42 | +1.74% | 70,134 | 44,963,469 |
| 2024-10-30 | 6.26 | 6.4 | 6.24 | 6.31 | -0.63% | 71,542 | 45,106,845 |
| 2024-10-29 | 6.61 | 6.7 | 6.34 | 6.35 | -3.93% | 94,700 | 61,233,287 |
| 2024-10-28 | 6.58 | 6.65 | 6.54 | 6.61 | +0.46% | 97,672 | 64,357,629 |
| 2024-10-25 | 6.36 | 6.72 | 6.36 | 6.58 | +3.79% | 129,380 | 85,208,402 |
| 2024-10-24 | 6.43 | 6.44 | 6.29 | 6.34 | -1.55% | 67,832 | 42,982,440 |
| 2024-10-23 | 6.4 | 6.5 | 6.38 | 6.44 | 0% | 81,943 | 52,777,050 |
| 2024-10-22 | 6.38 | 6.55 | 6.35 | 6.44 | +1.26% | 99,791 | 64,199,171 |
| 2024-10-21 | 6.13 | 6.55 | 6.13 | 6.36 | +4.61% | 154,369 | 98,162,994 |
| 2024-10-18 | 5.96 | 6.2 | 5.93 | 6.08 | +1.67% | 103,660 | 62,841,334 |
| 2024-10-17 | 6.25 | 6.25 | 5.96 | 5.98 | 0% | 80,979 | 48,974,826 |
| 2024-10-16 | 5.97 | 6.12 | 5.9 | 5.98 | -0.66% | 76,526 | 45,966,174 |
| 2024-10-15 | 6.04 | 6.19 | 5.98 | 6.02 | -1.47% | 84,795 | 51,627,031 |
| 2024-10-14 | 5.95 | 6.12 | 5.82 | 6.11 | +3.56% | 85,854 | 51,466,681 |
| 2024-10-11 | 6.28 | 6.31 | 5.8 | 5.9 | -6.05% | 127,509 | 76,357,378 |
| 2024-10-10 | 6.53 | 6.65 | 6.23 | 6.28 | -1.1% | 153,646 | 98,406,129 |
| 2024-10-09 | 6.84 | 7.04 | 6.35 | 6.35 | -11.19% | 231,414 | 155,582,196 |
| 2024-10-08 | 7.32 | 7.45 | 6.56 | 7.15 | +13.85% | 330,898 | 232,446,877 |
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：