股票概览
6.3
-0.32%
-0.02
6.35
开盘价
6.36
最高价
6.19
最低价
35,305
成交量
数据更新至: 2025-03-25
技术指标
6.60
MA5 (5日均线)
6.78
MA10 (10日均线)
6.98
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 | 6.35 | 6.36 | 6.19 | 6.3 | -0.32% | 35,305 | 22,113,076 |
| 2025-03-24 | 6.64 | 6.71 | 6.19 | 6.32 | -5.11% | 97,453 | 62,217,316 |
| 2025-03-21 | 6.79 | 6.85 | 6.62 | 6.66 | -2.77% | 70,321 | 47,151,200 |
| 2025-03-20 | 6.82 | 6.9 | 6.81 | 6.85 | 0% | 41,033 | 28,111,800 |
| 2025-03-19 | 6.89 | 6.94 | 6.81 | 6.85 | -0.72% | 41,177 | 28,178,358 |
| 2025-03-18 | 6.93 | 7 | 6.81 | 6.9 | -0.72% | 66,656 | 45,902,332 |
| 2025-03-17 | 6.97 | 7.11 | 6.91 | 6.95 | -0.57% | 63,421 | 44,425,165 |
| 2025-03-14 | 6.94 | 7.02 | 6.85 | 6.99 | +1.3% | 64,601 | 44,847,650 |
| 2025-03-13 | 6.97 | 7.06 | 6.81 | 6.9 | -1.85% | 77,834 | 53,826,734 |
| 2025-03-12 | 7.14 | 7.14 | 6.97 | 7.03 | -1.26% | 89,180 | 62,825,246 |
| 2025-03-11 | 7.08 | 7.12 | 6.99 | 7.12 | +0.42% | 71,374 | 50,289,433 |
| 2025-03-10 | 7.21 | 7.36 | 7.04 | 7.09 | -2.61% | 110,038 | 78,666,432 |
| 2025-03-07 | 7.3 | 7.56 | 7.19 | 7.28 | -2.15% | 144,413 | 106,465,397 |
| 2025-03-06 | 7.27 | 7.6 | 7.06 | 7.44 | +2.34% | 215,107 | 156,977,836 |
| 2025-03-05 | 6.94 | 7.32 | 6.86 | 7.27 | +4.01% | 162,944 | 116,610,676 |
| 2025-03-04 | 6.89 | 7.03 | 6.75 | 6.99 | +1.9% | 117,873 | 81,258,893 |
| 2025-03-03 | 7.12 | 7.29 | 6.77 | 6.86 | -4.46% | 177,985 | 124,951,339 |
| 2025-02-28 | 7.49 | 7.86 | 6.95 | 7.18 | -4.65% | 251,632 | 184,085,884 |
| 2025-02-27 | 7.2 | 7.6 | 7.03 | 7.53 | +4.87% | 327,066 | 241,955,670 |
| 2025-02-26 | 7.03 | 7.35 | 6.96 | 7.18 | +1.56% | 260,856 | 187,907,527 |
| 2025-02-25 | 7.55 | 7.55 | 7.01 | 7.07 | -6.36% | 293,815 | 210,725,317 |
| 2025-02-24 | 6.3 | 7.55 | 6.29 | 7.55 | +20.03% | 316,846 | 229,436,403 |
| 2025-02-21 | 6.38 | 6.41 | 6.18 | 6.29 | -1.1% | 46,770 | 29,255,652 |
| 2025-02-20 | 6.3 | 6.42 | 6.27 | 6.36 | +0.95% | 38,435 | 24,364,264 |
| 2025-02-19 | 6.28 | 6.35 | 6.23 | 6.3 | +0.48% | 37,088 | 23,343,701 |
| 2025-02-18 | 6.53 | 6.57 | 6.23 | 6.27 | -4.13% | 47,983 | 30,624,127 |
| 2025-02-17 | 6.38 | 6.58 | 6.36 | 6.54 | +2.83% | 57,506 | 37,385,924 |
| 2025-02-14 | 6.51 | 6.51 | 6.33 | 6.36 | -2.3% | 45,411 | 29,089,950 |
| 2025-02-13 | 6.55 | 6.67 | 6.49 | 6.51 | -0.61% | 51,251 | 33,604,964 |
| 2025-02-12 | 6.44 | 6.67 | 6.44 | 6.55 | +1.24% | 53,799 | 35,295,072 |
| 2025-02-11 | 6.54 | 6.6 | 6.41 | 6.47 | -2.12% | 62,366 | 40,527,770 |
| 2025-02-10 | 6.27 | 6.66 | 6.2 | 6.61 | +5.93% | 83,253 | 54,434,983 |
| 2025-02-07 | 6.19 | 6.35 | 6.17 | 6.24 | +0.65% | 47,915 | 30,077,090 |
| 2025-02-06 | 6.2 | 6.22 | 6.03 | 6.2 | +0.65% | 44,152 | 27,085,230 |
| 2025-02-05 | 6.02 | 6.23 | 6 | 6.16 | +3.7% | 48,603 | 29,908,764 |
| 2025-01-27 | 6.3 | 6.3 | 5.91 | 5.94 | -1.82% | 30,450 | 18,478,197 |
| 2025-01-24 | 5.99 | 6.1 | 5.96 | 6.05 | +0.67% | 39,115 | 23,584,145 |
| 2025-01-23 | 6.15 | 6.22 | 6 | 6.01 | -0.83% | 46,176 | 28,236,043 |
| 2025-01-22 | 6.02 | 6.15 | 5.96 | 6.06 | +0.17% | 41,106 | 24,963,902 |
| 2025-01-21 | 6.28 | 6.3 | 5.94 | 6.05 | -2.26% | 39,994 | 24,346,074 |
| 2025-01-20 | 6.1 | 6.27 | 6.09 | 6.19 | +2.15% | 52,174 | 32,302,052 |
| 2025-01-17 | 6.13 | 6.16 | 6.02 | 6.06 | -1.14% | 29,917 | 18,152,649 |
| 2025-01-16 | 6.05 | 6.21 | 6.04 | 6.13 | +2% | 36,395 | 22,308,225 |
| 2025-01-15 | 6.18 | 6.24 | 6 | 6.01 | -1.15% | 37,405 | 22,647,709 |
| 2025-01-14 | 5.79 | 6.09 | 5.79 | 6.08 | +5.92% | 48,051 | 28,827,719 |
| 2025-01-13 | 5.68 | 5.78 | 5.4 | 5.74 | +0.17% | 47,772 | 26,875,924 |
| 2025-01-10 | 5.94 | 6.05 | 5.73 | 5.73 | -3.54% | 42,282 | 24,814,120 |
| 2025-01-09 | 5.97 | 6.07 | 5.91 | 5.94 | +0.34% | 34,963 | 20,925,530 |
| 2025-01-08 | 5.94 | 5.99 | 5.71 | 5.92 | -0.34% | 43,676 | 25,654,534 |
| 2025-01-07 | 5.72 | 5.94 | 5.64 | 5.94 | +3.66% | 37,624 | 22,086,062 |
| 2025-01-06 | 5.9 | 5.91 | 5.6 | 5.73 | -2.72% | 54,748 | 31,459,126 |
| 2025-01-03 | 6.23 | 6.3 | 5.81 | 5.89 | -5.31% | 65,941 | 39,684,890 |
| 2025-01-02 | 6.29 | 6.48 | 6.14 | 6.22 | -1.11% | 48,202 | 30,468,172 |
| 2024-12-31 | 6.46 | 6.56 | 6.25 | 6.29 | -2.18% | 39,248 | 25,046,844 |
| 2024-12-30 | 6.71 | 6.71 | 6.4 | 6.43 | -3.16% | 50,937 | 33,132,135 |
| 2024-12-27 | 6.44 | 6.75 | 6.44 | 6.64 | +3.27% | 58,278 | 38,744,865 |
| 2024-12-26 | 6.27 | 6.49 | 6.26 | 6.43 | +0.94% | 42,671 | 27,354,226 |
| 2024-12-25 | 6.55 | 6.65 | 6.25 | 6.37 | -3.48% | 81,172 | 51,618,723 |
| 2024-12-24 | 6.9 | 6.97 | 6.46 | 6.6 | -4.76% | 85,979 | 57,111,037 |
| 2024-12-23 | 7.26 | 7.26 | 6.82 | 6.93 | -4.68% | 100,015 | 70,274,663 |
| 2024-12-20 | 7.24 | 7.35 | 7.1 | 7.27 | +0.55% | 67,828 | 49,200,490 |
| 2024-12-19 | 7.3 | 7.34 | 7.18 | 7.23 | -1.36% | 69,132 | 50,025,485 |
| 2024-12-18 | 7.57 | 7.6 | 7.13 | 7.33 | -4.18% | 126,141 | 92,256,737 |
| 2024-12-17 | 8 | 8.14 | 7.46 | 7.65 | -6.13% | 201,408 | 156,505,959 |
| 2024-12-16 | 7.55 | 8.18 | 7.46 | 8.15 | +7.95% | 285,723 | 228,378,749 |
| 2024-12-13 | 7.81 | 7.86 | 7.51 | 7.55 | -3.33% | 144,689 | 110,485,224 |
| 2024-12-12 | 7.46 | 8.25 | 7.45 | 7.81 | +5.26% | 245,943 | 193,386,120 |
| 2024-12-11 | 7.37 | 7.48 | 7.35 | 7.42 | -0.27% | 75,196 | 55,690,504 |
| 2024-12-10 | 7.66 | 7.78 | 7.42 | 7.44 | -0.13% | 102,790 | 77,814,627 |
| 2024-12-09 | 7.55 | 7.61 | 7.39 | 7.45 | -1.59% | 72,624 | 54,097,357 |
| 2024-12-06 | 7.47 | 7.57 | 7.38 | 7.57 | +1.61% | 81,850 | 61,218,736 |
| 2024-12-05 | 7.51 | 7.65 | 7.38 | 7.45 | -0.8% | 78,867 | 58,687,274 |
| 2024-12-04 | 7.66 | 7.8 | 7.42 | 7.51 | -2.59% | 103,637 | 78,851,631 |
| 2024-12-03 | 7.52 | 7.76 | 7.38 | 7.71 | +3.35% | 119,962 | 91,168,067 |
| 2024-12-02 | 7.27 | 7.49 | 7.22 | 7.46 | +2.61% | 79,556 | 58,633,321 |
| 2024-11-29 | 7.23 | 7.3 | 7.07 | 7.27 | +0.55% | 83,711 | 60,337,714 |
| 2024-11-28 | 7.17 | 7.44 | 7.12 | 7.23 | +0.84% | 82,072 | 59,413,265 |
| 2024-11-27 | 7.13 | 7.24 | 6.93 | 7.17 | +0.56% | 59,987 | 42,405,227 |
| 2024-11-26 | 7.33 | 7.45 | 7.11 | 7.13 | -4.3% | 81,848 | 59,505,724 |
| 2024-11-25 | 7.24 | 7.65 | 7.06 | 7.45 | +3.04% | 126,476 | 92,606,672 |
| 2024-11-22 | 7.28 | 7.53 | 7.14 | 7.23 | -0.28% | 135,485 | 99,543,638 |
| 2024-11-21 | 7.22 | 7.33 | 7.14 | 7.25 | +0.28% | 81,871 | 59,125,401 |
| 2024-11-20 | 7.25 | 7.34 | 7.16 | 7.23 | +0.7% | 91,813 | 66,535,843 |
| 2024-11-19 | 7.12 | 7.19 | 6.88 | 7.18 | +1.27% | 92,492 | 64,970,407 |
| 2024-11-18 | 7.43 | 7.5 | 6.96 | 7.09 | -3.54% | 101,229 | 71,830,019 |
| 2024-11-15 | 7.56 | 7.69 | 7.28 | 7.35 | -3.29% | 128,958 | 96,296,607 |
| 2024-11-14 | 7.97 | 8.13 | 7.57 | 7.6 | -5% | 142,463 | 112,242,375 |
| 2024-11-13 | 7.91 | 8.09 | 7.75 | 8 | +0.25% | 124,120 | 98,437,209 |
| 2024-11-12 | 8.16 | 8.41 | 7.91 | 7.98 | -3.04% | 213,027 | 173,189,706 |
| 2024-11-11 | 7.75 | 8.41 | 7.75 | 8.23 | -5.18% | 313,498 | 256,371,303 |
| 2024-11-08 | 7.9 | 8.9 | 7.55 | 8.68 | +10.43% | 374,096 | 306,065,760 |
| 2024-11-07 | 7.6 | 8.1 | 7.5 | 7.86 | +3.56% | 234,008 | 183,191,179 |
| 2024-11-06 | 7.35 | 7.6 | 7.3 | 7.59 | +3.13% | 240,278 | 179,263,368 |
| 2024-11-05 | 7.07 | 7.41 | 7.01 | 7.36 | +4.1% | 206,211 | 149,270,167 |
| 2024-11-04 | 7.18 | 7.25 | 6.95 | 7.07 | -3.02% | 174,791 | 123,469,964 |
| 2024-11-01 | 7.67 | 7.71 | 7.1 | 7.29 | -5.57% | 256,479 | 188,573,362 |
| 2024-10-31 | 7.91 | 8 | 7.52 | 7.72 | -3.62% | 333,261 | 256,710,987 |
| 2024-10-30 | 8.85 | 8.91 | 7.89 | 8.01 | -13.12% | 370,257 | 305,072,447 |
| 2024-10-29 | 8.91 | 9.83 | 8.66 | 9.22 | +3.83% | 460,189 | 421,199,884 |
| 2024-10-28 | 10.3 | 10.3 | 8.63 | 8.88 | +3.02% | 576,593 | 535,588,480 |
| 2024-10-18 | 7.78 | 8.66 | 7.77 | 8.62 | +9.81% | 330,911 | 275,390,782 |
| 2024-10-17 | 7.77 | 7.97 | 7.51 | 7.85 | +1.16% | 300,040 | 233,767,643 |
| 2024-10-16 | 7.09 | 7.99 | 7.02 | 7.76 | +7.78% | 331,694 | 253,161,733 |
| 2024-10-15 | 6.89 | 7.49 | 6.7 | 7.2 | +3.45% | 248,820 | 177,341,611 |
| 2024-10-14 | 6.96 | 7.05 | 6.5 | 6.96 | -0.71% | 237,230 | 160,238,219 |
| 2024-10-11 | 7.6 | 7.74 | 6.46 | 7.01 | -13.24% | 391,150 | 280,081,610 |
| 2024-10-10 | 6.92 | 8.2 | 6.68 | 8.08 | +15.1% | 457,657 | 344,021,923 |
| 2024-10-09 | 6.58 | 7.99 | 6.29 | 7.02 | +2.33% | 347,010 | 242,568,888 |
| 2024-10-08 | 7.19 | 7.19 | 6.16 | 6.86 | +12.64% | 245,265 | 163,512,411 |
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：