股票概览
6.33
-0.78%
-0.05
6.37
开盘价
6.4
最高价
6.26
最低价
240,817
成交量
数据更新至: 2025-03-25
技术指标
6.51
MA5 (5日均线)
6.63
MA10 (10日均线)
6.66
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 | 6.37 | 6.4 | 6.26 | 6.33 | -0.78% | 240,817 | 152,226,002 |
| 2025-03-24 | 6.46 | 6.48 | 6.25 | 6.38 | -1.24% | 577,577 | 366,566,750 |
| 2025-03-21 | 6.6 | 6.63 | 6.41 | 6.46 | -2.86% | 748,887 | 487,604,117 |
| 2025-03-20 | 6.75 | 6.81 | 6.64 | 6.65 | -1.48% | 584,760 | 393,203,903 |
| 2025-03-19 | 6.85 | 6.87 | 6.7 | 6.75 | -1.6% | 593,584 | 400,459,052 |
| 2025-03-18 | 6.96 | 6.97 | 6.83 | 6.86 | -1.15% | 908,569 | 626,660,491 |
| 2025-03-17 | 6.72 | 7 | 6.69 | 6.94 | +3.58% | 1,374,430 | 947,214,280 |
| 2025-03-14 | 6.49 | 6.73 | 6.45 | 6.7 | +2.76% | 797,621 | 528,161,505 |
| 2025-03-13 | 6.7 | 6.7 | 6.44 | 6.52 | -2.98% | 824,856 | 538,580,083 |
| 2025-03-12 | 6.68 | 6.8 | 6.64 | 6.72 | +0.9% | 792,060 | 533,632,709 |
| 2025-03-11 | 6.6 | 6.71 | 6.56 | 6.66 | -0.45% | 449,161 | 298,041,970 |
| 2025-03-10 | 6.63 | 6.82 | 6.6 | 6.69 | +0.9% | 601,334 | 403,187,422 |
| 2025-03-07 | 6.72 | 6.74 | 6.58 | 6.63 | -1.63% | 568,766 | 379,252,377 |
| 2025-03-06 | 6.66 | 6.79 | 6.62 | 6.74 | +1.81% | 658,295 | 442,800,615 |
| 2025-03-05 | 6.6 | 6.65 | 6.51 | 6.62 | -0.15% | 408,202 | 268,654,141 |
| 2025-03-04 | 6.48 | 6.64 | 6.46 | 6.63 | +1.53% | 442,270 | 291,444,065 |
| 2025-03-03 | 6.54 | 6.72 | 6.44 | 6.53 | 0% | 557,072 | 368,150,933 |
| 2025-02-28 | 6.79 | 6.8 | 6.49 | 6.53 | -4.67% | 705,177 | 467,617,856 |
| 2025-02-27 | 6.9 | 6.92 | 6.72 | 6.85 | -1.15% | 736,055 | 501,391,578 |
| 2025-02-26 | 6.98 | 7.03 | 6.86 | 6.93 | +0.29% | 820,338 | 567,833,425 |
| 2025-02-25 | 6.69 | 7.04 | 6.65 | 6.91 | +2.07% | 1,103,149 | 761,484,795 |
| 2025-02-24 | 6.87 | 6.87 | 6.73 | 6.77 | -1.6% | 762,471 | 517,174,393 |
| 2025-02-21 | 6.87 | 6.96 | 6.75 | 6.88 | +0.29% | 1,071,286 | 736,463,781 |
| 2025-02-20 | 6.58 | 6.88 | 6.55 | 6.86 | +4.1% | 1,198,240 | 810,299,230 |
| 2025-02-19 | 6.46 | 6.6 | 6.45 | 6.59 | +1.38% | 512,999 | 336,465,082 |
| 2025-02-18 | 6.68 | 6.75 | 6.46 | 6.5 | -3.13% | 613,274 | 405,292,569 |
| 2025-02-17 | 6.63 | 6.78 | 6.62 | 6.71 | +1.21% | 801,017 | 536,017,911 |
| 2025-02-14 | 6.56 | 6.7 | 6.55 | 6.63 | +1.07% | 561,815 | 372,580,545 |
| 2025-02-13 | 6.69 | 6.7 | 6.55 | 6.56 | -1.94% | 545,188 | 360,138,174 |
| 2025-02-12 | 6.61 | 6.71 | 6.6 | 6.69 | +1.06% | 546,953 | 363,912,992 |
| 2025-02-11 | 6.66 | 6.74 | 6.6 | 6.62 | -0.75% | 557,613 | 371,287,716 |
| 2025-02-10 | 6.65 | 6.69 | 6.6 | 6.67 | +0.15% | 673,978 | 448,156,774 |
| 2025-02-07 | 6.45 | 6.73 | 6.43 | 6.66 | +3.9% | 936,541 | 618,245,523 |
| 2025-02-06 | 6.17 | 6.41 | 6.15 | 6.41 | +1.75% | 638,150 | 404,070,000 |
| 2025-02-05 | 6.27 | 6.37 | 6.25 | 6.3 | +1.61% | 352,318 | 222,329,315 |
| 2025-01-27 | 6.36 | 6.42 | 6.2 | 6.2 | -2.52% | 319,462 | 200,856,982 |
| 2025-01-24 | 6.21 | 6.36 | 6.19 | 6.36 | +2.25% | 388,724 | 244,977,759 |
| 2025-01-23 | 6.35 | 6.48 | 6.22 | 6.22 | -0.96% | 512,817 | 325,917,579 |
| 2025-01-22 | 6.3 | 6.34 | 6.24 | 6.28 | -1.1% | 294,047 | 184,927,791 |
| 2025-01-21 | 6.34 | 6.38 | 6.22 | 6.35 | +0.32% | 374,300 | 235,696,648 |
| 2025-01-20 | 6.25 | 6.42 | 6.23 | 6.33 | +2.1% | 543,445 | 343,683,281 |
| 2025-01-17 | 6.16 | 6.26 | 6.11 | 6.2 | +0.16% | 360,726 | 223,039,448 |
| 2025-01-16 | 6.12 | 6.27 | 6.11 | 6.19 | +1.64% | 534,345 | 330,641,036 |
| 2025-01-15 | 6.15 | 6.19 | 6.04 | 6.09 | -1.46% | 402,406 | 245,187,069 |
| 2025-01-14 | 5.84 | 6.21 | 5.79 | 6.18 | +6.37% | 646,697 | 390,836,486 |
| 2025-01-13 | 5.73 | 5.85 | 5.64 | 5.81 | +0.52% | 354,950 | 204,595,192 |
| 2025-01-10 | 5.97 | 6.05 | 5.78 | 5.78 | -3.67% | 428,946 | 253,864,102 |
| 2025-01-09 | 5.98 | 6.09 | 5.96 | 6 | -0.17% | 352,627 | 212,704,353 |
| 2025-01-08 | 6.11 | 6.11 | 5.82 | 6.01 | -2.28% | 556,693 | 332,703,398 |
| 2025-01-07 | 6 | 6.16 | 6 | 6.15 | +2.5% | 400,438 | 243,627,222 |
| 2025-01-06 | 6.05 | 6.14 | 5.94 | 6 | -0.99% | 445,461 | 269,210,500 |
| 2025-01-03 | 6.27 | 6.34 | 6.02 | 6.06 | -3.04% | 597,244 | 368,956,335 |
| 2025-01-02 | 6.53 | 6.56 | 6.16 | 6.25 | -4.43% | 656,151 | 417,429,505 |
| 2024-12-31 | 6.88 | 6.91 | 6.53 | 6.54 | -5.08% | 734,209 | 490,415,823 |
| 2024-12-30 | 6.84 | 6.98 | 6.66 | 6.89 | +1.77% | 785,812 | 540,438,190 |
| 2024-12-27 | 6.76 | 6.92 | 6.68 | 6.77 | +0.15% | 540,377 | 368,926,421 |
| 2024-12-26 | 6.69 | 6.85 | 6.65 | 6.76 | +0.75% | 415,457 | 282,119,551 |
| 2024-12-25 | 6.88 | 6.91 | 6.65 | 6.71 | -2.75% | 535,790 | 361,017,882 |
| 2024-12-24 | 6.81 | 6.92 | 6.74 | 6.9 | +1.47% | 500,021 | 342,341,902 |
| 2024-12-23 | 7.06 | 7.14 | 6.79 | 6.8 | -3.95% | 634,729 | 438,694,866 |
| 2024-12-20 | 7.05 | 7.17 | 7 | 7.08 | +0.14% | 618,151 | 438,343,834 |
| 2024-12-19 | 6.84 | 7.1 | 6.81 | 7.07 | +2.17% | 788,338 | 549,746,588 |
| 2024-12-18 | 6.79 | 7.01 | 6.73 | 6.92 | +2.22% | 587,828 | 405,393,522 |
| 2024-12-17 | 6.87 | 6.96 | 6.73 | 6.77 | -2.17% | 570,402 | 389,418,925 |
| 2024-12-16 | 7.09 | 7.16 | 6.88 | 6.92 | -2.81% | 834,643 | 580,145,075 |
| 2024-12-13 | 7.22 | 7.3 | 7.11 | 7.12 | -2.2% | 1,272,255 | 915,039,256 |
| 2024-12-12 | 7.2 | 7.28 | 7.15 | 7.28 | +1.11% | 863,765 | 623,930,691 |
| 2024-12-11 | 7.01 | 7.26 | 6.99 | 7.2 | +2.42% | 916,322 | 656,285,283 |
| 2024-12-10 | 7.25 | 7.3 | 7.02 | 7.03 | +0.57% | 1,033,543 | 739,608,520 |
| 2024-12-09 | 6.97 | 7.18 | 6.86 | 6.99 | +0.43% | 710,741 | 497,476,933 |
| 2024-12-06 | 6.89 | 7 | 6.8 | 6.96 | +1.31% | 665,116 | 460,544,261 |
| 2024-12-05 | 6.72 | 6.88 | 6.72 | 6.87 | +1.78% | 536,601 | 366,183,690 |
| 2024-12-04 | 6.88 | 6.91 | 6.71 | 6.75 | -2.32% | 585,319 | 397,999,711 |
| 2024-12-03 | 6.98 | 7.04 | 6.8 | 6.91 | -1% | 680,454 | 468,560,033 |
| 2024-12-02 | 6.82 | 7.05 | 6.82 | 6.98 | +1.9% | 786,407 | 548,075,939 |
| 2024-11-29 | 6.78 | 6.95 | 6.64 | 6.85 | +1.18% | 775,365 | 528,079,160 |
| 2024-11-28 | 6.83 | 6.89 | 6.74 | 6.77 | -0.73% | 608,459 | 414,203,884 |
| 2024-11-27 | 6.68 | 6.82 | 6.44 | 6.82 | +1.64% | 821,522 | 544,485,025 |
| 2024-11-26 | 6.8 | 6.93 | 6.68 | 6.71 | -1.61% | 618,475 | 420,152,654 |
| 2024-11-25 | 6.91 | 6.99 | 6.66 | 6.82 | -1.73% | 848,685 | 575,058,352 |
| 2024-11-22 | 7.29 | 7.45 | 6.92 | 6.94 | -4.8% | 1,074,500 | 774,355,927 |
| 2024-11-21 | 7.38 | 7.38 | 7.15 | 7.29 | -1.62% | 954,019 | 694,429,159 |
| 2024-11-20 | 7.33 | 7.48 | 7.22 | 7.41 | +0.82% | 1,068,307 | 787,978,622 |
| 2024-11-19 | 6.97 | 7.35 | 6.95 | 7.35 | +6.06% | 1,215,493 | 874,068,835 |
| 2024-11-18 | 7.29 | 7.39 | 6.88 | 6.93 | -4.15% | 1,050,657 | 739,147,677 |
| 2024-11-15 | 7.3 | 7.61 | 7.21 | 7.23 | -1.36% | 1,170,423 | 868,499,855 |
| 2024-11-14 | 7.69 | 7.85 | 7.3 | 7.33 | -5.3% | 1,329,157 | 1,000,816,819 |
| 2024-11-13 | 7.8 | 7.84 | 7.5 | 7.74 | -3.73% | 1,929,502 | 1,480,856,668 |
| 2024-11-12 | 7.58 | 8.35 | 7.44 | 8.04 | +6.91% | 3,249,315 | 2,570,289,165 |
| 2024-11-11 | 7.22 | 7.53 | 7.17 | 7.52 | +3.58% | 1,563,011 | 1,154,964,668 |
| 2024-11-08 | 7.35 | 7.48 | 7.2 | 7.26 | -0.14% | 1,506,060 | 1,105,340,500 |
| 2024-11-07 | 7.03 | 7.28 | 6.98 | 7.27 | +3.12% | 1,472,245 | 1,054,916,994 |
| 2024-11-06 | 7.2 | 7.2 | 6.98 | 7.05 | -1.4% | 1,488,459 | 1,056,714,188 |
| 2024-11-05 | 6.8 | 7.2 | 6.8 | 7.15 | +5.3% | 1,451,812 | 1,027,567,591 |
| 2024-11-04 | 6.61 | 6.92 | 6.58 | 6.79 | +1.95% | 930,252 | 630,472,958 |
| 2024-11-01 | 7.17 | 7.27 | 6.65 | 6.66 | -8.64% | 1,949,644 | 1,346,383,753 |
| 2024-10-31 | 7.66 | 7.7 | 7.15 | 7.29 | -3.32% | 2,632,316 | 1,934,278,016 |
| 2024-10-30 | 6.99 | 7.6 | 6.87 | 7.54 | +8.49% | 3,032,270 | 2,214,992,052 |
| 2024-10-29 | 6.78 | 7.25 | 6.75 | 6.95 | +2.36% | 2,092,925 | 1,468,601,667 |
| 2024-10-28 | 6.74 | 6.8 | 6.57 | 6.79 | +0.89% | 1,071,037 | 717,895,846 |
| 2024-10-25 | 6.78 | 6.85 | 6.67 | 6.73 | -0.74% | 1,160,225 | 782,220,532 |
| 2024-10-24 | 6.76 | 6.79 | 6.65 | 6.78 | -0.44% | 764,533 | 513,691,953 |
| 2024-10-23 | 6.86 | 6.98 | 6.77 | 6.81 | -1.45% | 1,093,765 | 752,021,988 |
| 2024-10-22 | 7.04 | 7.07 | 6.83 | 6.91 | -1.71% | 1,377,239 | 954,900,143 |
| 2024-10-21 | 6.99 | 7.27 | 6.93 | 7.03 | +2.03% | 1,874,295 | 1,330,452,160 |
| 2024-10-18 | 6.5 | 7.12 | 6.45 | 6.89 | +5.19% | 1,786,046 | 1,210,975,373 |
| 2024-10-17 | 6.46 | 6.78 | 6.44 | 6.55 | +2.02% | 1,392,055 | 919,839,851 |
| 2024-10-16 | 6.39 | 6.56 | 6.34 | 6.42 | -1.08% | 833,282 | 536,762,855 |
| 2024-10-15 | 6.6 | 6.84 | 6.49 | 6.49 | -1.96% | 1,415,287 | 942,116,227 |
| 2024-10-14 | 6.33 | 6.65 | 6.13 | 6.62 | +5.08% | 1,397,433 | 897,361,639 |
| 2024-10-11 | 6.75 | 6.77 | 6.2 | 6.3 | -7.22% | 1,504,632 | 963,297,068 |
| 2024-10-10 | 7.09 | 7.21 | 6.66 | 6.79 | -2.02% | 1,877,181 | 1,299,221,124 |
| 2024-10-09 | 7.36 | 7.6 | 6.85 | 6.93 | -6.85% | 3,368,799 | 2,443,798,912 |
| 2024-10-08 | 7.44 | 7.44 | 6.74 | 7.44 | +20% | 3,334,285 | 2,402,451,884 |
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：