股票概览
6.42
-1.68%
-0.11
6.53
开盘价
6.65
最高价
6.39
最低价
320,344
成交量
数据更新至: 2025-03-25
技术指标
6.70
MA5 (5日均线)
6.63
MA10 (10日均线)
6.38
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 | 6.53 | 6.65 | 6.39 | 6.42 | -1.68% | 320,344 | 208,787,215 |
| 2025-03-24 | 6.84 | 6.89 | 6.26 | 6.53 | -5.5% | 772,351 | 502,476,048 |
| 2025-03-21 | 6.86 | 7.24 | 6.83 | 6.91 | -0.86% | 1,030,207 | 726,351,037 |
| 2025-03-20 | 6.63 | 7 | 6.53 | 6.97 | +4.19% | 910,248 | 625,108,552 |
| 2025-03-19 | 6.62 | 6.89 | 6.53 | 6.69 | +0.15% | 563,764 | 379,271,865 |
| 2025-03-18 | 6.71 | 6.83 | 6.65 | 6.68 | -2.05% | 590,305 | 396,207,769 |
| 2025-03-17 | 6.49 | 7.03 | 6.48 | 6.82 | +6.4% | 1,044,265 | 708,155,561 |
| 2025-03-14 | 6.4 | 6.44 | 6.23 | 6.41 | +0.63% | 339,387 | 215,355,244 |
| 2025-03-13 | 6.43 | 6.49 | 6.24 | 6.37 | -1.39% | 376,755 | 238,602,730 |
| 2025-03-12 | 6.48 | 6.72 | 6.43 | 6.46 | -0.31% | 508,895 | 332,292,685 |
| 2025-03-11 | 6.29 | 6.55 | 6.24 | 6.48 | +1.41% | 441,453 | 283,606,223 |
| 2025-03-10 | 6.56 | 6.6 | 6.35 | 6.39 | -2.29% | 555,326 | 357,641,610 |
| 2025-03-07 | 6.4 | 6.68 | 6.32 | 6.54 | +2.83% | 916,273 | 595,560,147 |
| 2025-03-06 | 6.14 | 6.52 | 6.11 | 6.36 | +4.95% | 866,719 | 550,484,840 |
| 2025-03-05 | 5.96 | 6.07 | 5.87 | 6.06 | +1.68% | 352,616 | 211,100,345 |
| 2025-03-04 | 5.71 | 5.96 | 5.67 | 5.96 | +4.38% | 342,307 | 200,779,377 |
| 2025-03-03 | 5.74 | 5.87 | 5.68 | 5.71 | -0.35% | 216,534 | 125,322,229 |
| 2025-02-28 | 5.94 | 5.99 | 5.71 | 5.73 | -4.34% | 263,260 | 153,186,468 |
| 2025-02-27 | 6.1 | 6.12 | 5.88 | 5.99 | -1.64% | 283,831 | 169,842,140 |
| 2025-02-26 | 6.08 | 6.13 | 6 | 6.09 | +0.16% | 261,025 | 158,182,830 |
| 2025-02-25 | 5.97 | 6.19 | 5.92 | 6.08 | +0.5% | 305,739 | 185,674,788 |
| 2025-02-24 | 5.99 | 6.14 | 5.91 | 6.05 | +1% | 350,551 | 211,943,071 |
| 2025-02-21 | 6 | 6.03 | 5.87 | 5.99 | -0.5% | 297,955 | 177,435,918 |
| 2025-02-20 | 5.92 | 6.04 | 5.85 | 6.02 | +2.73% | 303,602 | 181,106,300 |
| 2025-02-19 | 5.72 | 5.88 | 5.71 | 5.86 | +2.81% | 209,436 | 121,730,594 |
| 2025-02-18 | 5.97 | 6.02 | 5.68 | 5.7 | -5% | 266,926 | 155,764,741 |
| 2025-02-17 | 5.96 | 6.08 | 5.94 | 6 | +0.5% | 244,932 | 147,233,438 |
| 2025-02-14 | 5.97 | 6.02 | 5.86 | 5.97 | 0% | 238,147 | 141,278,863 |
| 2025-02-13 | 6.07 | 6.09 | 5.95 | 5.97 | -1.49% | 241,682 | 145,058,485 |
| 2025-02-12 | 6.02 | 6.09 | 5.98 | 6.06 | +0.33% | 298,335 | 180,201,614 |
| 2025-02-11 | 6.13 | 6.2 | 6 | 6.04 | -0.33% | 411,077 | 249,784,142 |
| 2025-02-10 | 5.85 | 6.08 | 5.83 | 6.06 | +4.12% | 372,494 | 222,979,608 |
| 2025-02-07 | 5.71 | 5.92 | 5.7 | 5.82 | +1.57% | 322,537 | 187,524,937 |
| 2025-02-06 | 5.54 | 5.74 | 5.46 | 5.73 | +3.06% | 274,212 | 154,919,584 |
| 2025-02-05 | 5.41 | 5.61 | 5.41 | 5.56 | +4.12% | 297,453 | 164,794,171 |
| 2025-01-27 | 5.51 | 5.57 | 5.32 | 5.34 | -2.38% | 202,373 | 109,618,976 |
| 2025-01-24 | 5.38 | 5.49 | 5.34 | 5.47 | +1.48% | 217,997 | 118,279,867 |
| 2025-01-23 | 5.5 | 5.67 | 5.39 | 5.39 | -0.55% | 289,013 | 160,304,809 |
| 2025-01-22 | 5.45 | 5.48 | 5.34 | 5.42 | -1.45% | 239,726 | 129,532,216 |
| 2025-01-21 | 5.64 | 5.73 | 5.3 | 5.5 | -6.78% | 621,352 | 340,581,740 |
| 2025-01-20 | 5.97 | 6.02 | 5.88 | 5.9 | -0.34% | 197,118 | 116,994,205 |
| 2025-01-17 | 5.9 | 6 | 5.83 | 5.92 | -0.34% | 214,038 | 126,611,243 |
| 2025-01-16 | 5.96 | 6.11 | 5.9 | 5.94 | +0.17% | 248,800 | 149,072,307 |
| 2025-01-15 | 6 | 6.08 | 5.9 | 5.93 | -1.66% | 245,328 | 146,096,776 |
| 2025-01-14 | 5.8 | 6.06 | 5.76 | 6.03 | +4.69% | 331,149 | 197,277,430 |
| 2025-01-13 | 5.65 | 5.78 | 5.45 | 5.76 | +0.35% | 247,828 | 140,253,010 |
| 2025-01-10 | 6.04 | 6.13 | 5.71 | 5.74 | -4.97% | 360,131 | 213,431,509 |
| 2025-01-09 | 5.96 | 6.18 | 5.92 | 6.04 | -0.33% | 393,410 | 236,839,579 |
| 2025-01-08 | 5.78 | 6.14 | 5.7 | 6.06 | +4.84% | 573,271 | 343,492,253 |
| 2025-01-07 | 5.75 | 5.8 | 5.61 | 5.78 | +1.05% | 348,463 | 199,480,976 |
| 2025-01-06 | 5.25 | 6.06 | 5.17 | 5.72 | +7.92% | 619,873 | 350,618,220 |
| 2025-01-03 | 5.59 | 5.64 | 5.28 | 5.3 | -4.85% | 263,398 | 142,786,994 |
| 2025-01-02 | 5.8 | 5.88 | 5.5 | 5.57 | -3.97% | 294,504 | 167,516,065 |
| 2024-12-31 | 6.1 | 6.12 | 5.8 | 5.8 | -4.76% | 254,532 | 150,644,581 |
| 2024-12-30 | 6.16 | 6.19 | 5.96 | 6.09 | -1.46% | 221,571 | 134,658,994 |
| 2024-12-27 | 6.19 | 6.35 | 6.15 | 6.18 | +1.31% | 287,804 | 180,183,936 |
| 2024-12-26 | 6.03 | 6.2 | 6.03 | 6.1 | +0.33% | 170,558 | 104,811,844 |
| 2024-12-25 | 6.26 | 6.3 | 5.98 | 6.08 | -3.03% | 293,139 | 178,087,830 |
| 2024-12-24 | 6.34 | 6.48 | 6.19 | 6.27 | -0.95% | 243,578 | 153,183,616 |
| 2024-12-23 | 6.75 | 6.77 | 6.31 | 6.33 | -6.64% | 382,518 | 247,940,353 |
| 2024-12-20 | 6.71 | 6.89 | 6.66 | 6.78 | +0.74% | 282,998 | 191,893,567 |
| 2024-12-19 | 6.67 | 6.77 | 6.57 | 6.73 | +0.15% | 243,696 | 162,557,496 |
| 2024-12-18 | 6.64 | 6.81 | 6.55 | 6.72 | +1.36% | 263,747 | 176,829,533 |
| 2024-12-17 | 6.87 | 6.9 | 6.6 | 6.63 | -3.21% | 296,206 | 198,784,493 |
| 2024-12-16 | 7.07 | 7.1 | 6.8 | 6.85 | -3.52% | 353,648 | 245,458,453 |
| 2024-12-13 | 7.28 | 7.3 | 7.08 | 7.1 | -3.66% | 570,517 | 408,819,836 |
| 2024-12-12 | 7.33 | 7.5 | 7.21 | 7.37 | -0.67% | 493,095 | 361,740,860 |
| 2024-12-11 | 7.35 | 7.64 | 7.31 | 7.42 | +1.64% | 618,650 | 460,822,586 |
| 2024-12-10 | 7.23 | 7.34 | 7.16 | 7.3 | +3.4% | 611,145 | 443,103,734 |
| 2024-12-09 | 7.19 | 7.23 | 6.98 | 7.06 | -1.67% | 291,504 | 206,675,090 |
| 2024-12-06 | 7.24 | 7.28 | 7.05 | 7.18 | -0.42% | 360,599 | 258,309,612 |
| 2024-12-05 | 7.09 | 7.27 | 7.05 | 7.21 | +0.14% | 351,672 | 252,685,070 |
| 2024-12-04 | 7.23 | 7.45 | 7.03 | 7.2 | -0.41% | 502,008 | 364,438,815 |
| 2024-12-03 | 7.24 | 7.46 | 7.17 | 7.23 | +2.12% | 630,088 | 459,494,879 |
| 2024-12-02 | 6.92 | 7.08 | 6.87 | 7.08 | +2.46% | 345,509 | 242,777,315 |
| 2024-11-29 | 6.89 | 6.97 | 6.69 | 6.91 | +0.88% | 364,216 | 249,855,013 |
| 2024-11-28 | 6.84 | 7.05 | 6.8 | 6.85 | +0.15% | 303,042 | 208,851,308 |
| 2024-11-27 | 6.6 | 6.84 | 6.41 | 6.84 | +3.01% | 308,795 | 204,672,825 |
| 2024-11-26 | 6.72 | 6.84 | 6.63 | 6.64 | -1.34% | 233,620 | 157,311,041 |
| 2024-11-25 | 6.7 | 6.79 | 6.51 | 6.73 | +0.6% | 271,137 | 179,198,211 |
| 2024-11-22 | 7 | 7.06 | 6.67 | 6.69 | -5.37% | 376,892 | 259,798,660 |
| 2024-11-21 | 7.01 | 7.23 | 6.96 | 7.07 | +0.14% | 372,797 | 264,092,290 |
| 2024-11-20 | 6.8 | 7.07 | 6.74 | 7.06 | +3.82% | 399,390 | 278,311,652 |
| 2024-11-19 | 6.76 | 6.83 | 6.58 | 6.8 | +2.72% | 311,843 | 208,999,002 |
| 2024-11-18 | 6.9 | 7 | 6.54 | 6.62 | -5.02% | 427,096 | 286,016,639 |
| 2024-11-15 | 7.16 | 7.28 | 6.96 | 6.97 | -2.65% | 417,118 | 297,927,935 |
| 2024-11-14 | 7.48 | 7.48 | 7.15 | 7.16 | -4.66% | 426,845 | 311,198,180 |
| 2024-11-13 | 7.49 | 7.67 | 7.31 | 7.51 | -0.66% | 507,265 | 378,250,000 |
| 2024-11-12 | 8.01 | 8.02 | 7.48 | 7.56 | -5.5% | 891,813 | 685,306,181 |
| 2024-11-11 | 7.8 | 8.18 | 7.71 | 8 | +4.58% | 1,174,028 | 931,602,650 |
| 2024-11-08 | 7.5 | 7.9 | 7.45 | 7.65 | +3.38% | 1,074,390 | 828,863,935 |
| 2024-11-07 | 7.35 | 7.49 | 7.16 | 7.4 | -0.27% | 707,855 | 517,661,298 |
| 2024-11-06 | 7.3 | 7.67 | 7.2 | 7.42 | +2.91% | 1,076,717 | 803,555,980 |
| 2024-11-05 | 6.76 | 7.22 | 6.71 | 7.21 | +6.66% | 682,640 | 482,563,258 |
| 2024-11-04 | 6.52 | 6.81 | 6.49 | 6.76 | +2.42% | 381,126 | 254,744,014 |
| 2024-11-01 | 7.21 | 7.25 | 6.59 | 6.6 | -8.97% | 814,270 | 554,296,027 |
| 2024-10-31 | 7.06 | 7.35 | 7 | 7.25 | +2.4% | 620,677 | 447,327,187 |
| 2024-10-30 | 7 | 7.24 | 7 | 7.08 | -3.54% | 693,528 | 491,125,469 |
| 2024-10-29 | 7.6 | 7.68 | 7.32 | 7.34 | -3.55% | 709,191 | 528,251,894 |
| 2024-10-28 | 7.51 | 7.75 | 7.38 | 7.61 | +1.47% | 804,820 | 608,433,417 |
| 2024-10-25 | 7.26 | 7.61 | 7.26 | 7.5 | +2.74% | 813,871 | 609,131,963 |
| 2024-10-24 | 7.36 | 7.63 | 7.28 | 7.3 | -1.22% | 780,868 | 577,873,418 |
| 2024-10-23 | 7.51 | 7.85 | 7.35 | 7.39 | -2.76% | 1,455,739 | 1,101,032,611 |
| 2024-10-22 | 8.64 | 8.64 | 7.5 | 7.6 | -2.44% | 2,585,600 | 2,092,865,608 |
| 2024-10-21 | 6.58 | 7.79 | 6.52 | 7.79 | +20.03% | 1,370,610 | 989,933,184 |
| 2024-10-18 | 6.16 | 6.68 | 6.12 | 6.49 | +4.51% | 717,827 | 459,853,595 |
| 2024-10-17 | 6.18 | 6.41 | 6.16 | 6.21 | +1.8% | 522,744 | 328,790,957 |
| 2024-10-16 | 6.26 | 6.36 | 6.05 | 6.1 | -2.56% | 515,996 | 319,428,438 |
| 2024-10-15 | 6.22 | 6.6 | 6.08 | 6.26 | +0.64% | 719,930 | 457,447,740 |
| 2024-10-14 | 6.03 | 6.23 | 5.96 | 6.22 | +5.78% | 547,996 | 334,475,372 |
| 2024-10-11 | 6.37 | 6.39 | 5.76 | 5.88 | -8.13% | 710,540 | 428,545,282 |
| 2024-10-10 | 6.46 | 6.74 | 6.32 | 6.4 | +0.79% | 774,554 | 504,944,431 |
| 2024-10-09 | 6.86 | 7.19 | 6.33 | 6.35 | -8.76% | 1,344,163 | 922,360,059 |
| 2024-10-08 | 6.96 | 6.96 | 6.28 | 6.96 | +20% | 1,254,179 | 848,043,242 |
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：