股票概览
6.44
-0.77%
-0.05
6.5
开盘价
6.51
最高价
6.33
最低价
34,208
成交量
数据更新至: 2025-03-25
技术指标
6.51
MA5 (5日均线)
6.61
MA10 (10日均线)
6.70
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 | 6.5 | 6.51 | 6.33 | 6.44 | -0.77% | 34,208 | 21,912,787 |
| 2025-03-24 | 6.59 | 6.8 | 6.46 | 6.49 | +0.31% | 82,960 | 54,842,492 |
| 2025-03-21 | 6.41 | 6.6 | 6.41 | 6.47 | -0.31% | 43,161 | 28,141,367 |
| 2025-03-20 | 6.66 | 6.67 | 6.41 | 6.49 | -2.55% | 71,099 | 46,378,418 |
| 2025-03-19 | 6.58 | 6.74 | 6.52 | 6.66 | +1.37% | 39,335 | 26,188,574 |
| 2025-03-18 | 6.65 | 6.65 | 6.49 | 6.57 | -1.05% | 55,643 | 36,482,973 |
| 2025-03-17 | 6.72 | 6.77 | 6.6 | 6.64 | -1.04% | 51,107 | 34,111,655 |
| 2025-03-14 | 6.75 | 6.78 | 6.59 | 6.71 | -0.74% | 46,552 | 31,142,135 |
| 2025-03-13 | 6.9 | 6.96 | 6.3 | 6.76 | -2.03% | 70,894 | 47,857,122 |
| 2025-03-12 | 6.87 | 6.93 | 6.86 | 6.9 | +0.44% | 24,266 | 16,719,819 |
| 2025-03-11 | 6.89 | 6.89 | 6.81 | 6.87 | -0.29% | 31,049 | 21,235,042 |
| 2025-03-10 | 6.95 | 6.96 | 6.86 | 6.89 | -0.86% | 38,837 | 26,786,679 |
| 2025-03-07 | 6.83 | 7.01 | 6.8 | 6.95 | +1.46% | 82,074 | 56,901,342 |
| 2025-03-06 | 6.83 | 6.88 | 6.77 | 6.85 | +0.29% | 40,566 | 27,741,935 |
| 2025-03-05 | 6.61 | 6.88 | 6.61 | 6.83 | +2.25% | 58,377 | 39,520,656 |
| 2025-03-04 | 6.65 | 6.73 | 6.6 | 6.68 | 0% | 43,223 | 28,814,033 |
| 2025-03-03 | 6.55 | 6.77 | 6.48 | 6.68 | +2.61% | 51,862 | 34,471,477 |
| 2025-02-28 | 6.79 | 6.79 | 6.49 | 6.51 | -3.13% | 85,145 | 56,326,827 |
| 2025-02-27 | 6.84 | 6.89 | 6.49 | 6.72 | -1.61% | 89,820 | 60,755,553 |
| 2025-02-26 | 6.92 | 6.92 | 6.83 | 6.83 | -0.29% | 42,313 | 29,002,142 |
| 2025-02-25 | 6.84 | 7 | 6.82 | 6.85 | -0.15% | 35,476 | 24,400,022 |
| 2025-02-24 | 6.77 | 6.94 | 6.7 | 6.86 | +0.59% | 83,910 | 57,438,459 |
| 2025-02-21 | 7 | 7 | 6.81 | 6.82 | -1.45% | 90,710 | 62,253,389 |
| 2025-02-20 | 6.85 | 7 | 6.85 | 6.92 | +0.73% | 67,686 | 46,933,750 |
| 2025-02-19 | 6.9 | 7 | 6.84 | 6.87 | 0% | 93,180 | 64,395,569 |
| 2025-02-18 | 6.89 | 7.02 | 6.76 | 6.87 | -1.15% | 119,244 | 82,194,942 |
| 2025-02-17 | 6.62 | 6.96 | 6.59 | 6.95 | +5.46% | 140,184 | 95,938,065 |
| 2025-02-14 | 6.6 | 6.66 | 6.42 | 6.59 | -0.15% | 86,782 | 56,828,750 |
| 2025-02-13 | 6.44 | 6.84 | 6.37 | 6.6 | +2.48% | 151,209 | 100,261,384 |
| 2025-02-12 | 5.93 | 6.89 | 5.91 | 6.44 | +8.78% | 238,098 | 152,226,697 |
| 2025-02-11 | 5.91 | 5.99 | 5.86 | 5.92 | +0.51% | 58,541 | 34,645,736 |
| 2025-02-10 | 5.9 | 5.91 | 5.84 | 5.89 | -0.34% | 47,384 | 27,856,841 |
| 2025-02-07 | 5.84 | 5.92 | 5.79 | 5.91 | +1.2% | 71,974 | 42,129,855 |
| 2025-02-06 | 5.85 | 5.9 | 5.81 | 5.84 | -0.17% | 33,791 | 19,756,518 |
| 2025-02-05 | 5.92 | 5.96 | 5.82 | 5.85 | -1.02% | 37,523 | 22,037,706 |
| 2025-01-27 | 5.82 | 5.95 | 5.78 | 5.91 | +1.03% | 35,347 | 20,755,014 |
| 2025-01-24 | 5.84 | 5.89 | 5.81 | 5.85 | -0.51% | 40,555 | 23,686,443 |
| 2025-01-23 | 5.99 | 6.02 | 5.81 | 5.88 | -1.51% | 75,247 | 44,668,950 |
| 2025-01-22 | 5.9 | 6.03 | 5.82 | 5.97 | +0.34% | 61,665 | 36,649,574 |
| 2025-01-21 | 5.88 | 6.01 | 5.88 | 5.95 | +0.34% | 40,228 | 23,946,140 |
| 2025-01-20 | 5.78 | 5.96 | 5.78 | 5.93 | +2.42% | 69,503 | 41,009,568 |
| 2025-01-17 | 5.87 | 5.89 | 5.7 | 5.79 | -1.36% | 39,395 | 22,764,507 |
| 2025-01-16 | 5.83 | 5.92 | 5.76 | 5.87 | +0.17% | 39,332 | 22,971,669 |
| 2025-01-15 | 5.85 | 5.95 | 5.7 | 5.86 | -1.18% | 51,737 | 30,130,814 |
| 2025-01-14 | 5.91 | 5.95 | 5.82 | 5.93 | 0% | 60,957 | 36,018,327 |
| 2025-01-13 | 5.62 | 6.04 | 5.53 | 5.93 | +6.27% | 90,235 | 52,710,561 |
| 2025-01-10 | 5.69 | 5.75 | 5.58 | 5.58 | -2.11% | 44,858 | 25,351,102 |
| 2025-01-09 | 5.81 | 5.81 | 5.7 | 5.7 | -1.89% | 40,336 | 23,129,542 |
| 2025-01-08 | 5.83 | 5.86 | 5.75 | 5.81 | 0% | 41,662 | 24,120,627 |
| 2025-01-07 | 5.8 | 5.85 | 5.71 | 5.81 | -0.17% | 41,158 | 23,826,187 |
| 2025-01-06 | 5.8 | 5.96 | 5.7 | 5.82 | +0.52% | 56,497 | 33,120,364 |
| 2025-01-03 | 6.09 | 6.12 | 5.75 | 5.79 | -4.3% | 96,925 | 56,575,430 |
| 2025-01-02 | 6.02 | 6.18 | 5.93 | 6.05 | +0.17% | 102,742 | 62,451,472 |
| 2024-12-31 | 5.95 | 6.18 | 5.95 | 6.04 | +0.5% | 96,041 | 58,187,777 |
| 2024-12-30 | 6 | 6.11 | 5.92 | 6.01 | -0.5% | 89,080 | 53,526,659 |
| 2024-12-27 | 5.8 | 6.05 | 5.78 | 6.04 | +4.14% | 192,894 | 114,453,438 |
| 2024-12-26 | 5.5 | 5.83 | 5.5 | 5.8 | +5.45% | 79,761 | 45,437,741 |
| 2024-12-25 | 5.58 | 5.58 | 5.4 | 5.5 | -0.36% | 49,647 | 27,189,329 |
| 2024-12-24 | 5.7 | 5.8 | 5.42 | 5.52 | -3.16% | 71,890 | 40,216,877 |
| 2024-12-23 | 5.81 | 5.83 | 5.66 | 5.7 | -2.23% | 87,825 | 50,136,458 |
| 2024-12-20 | 5.77 | 5.86 | 5.73 | 5.83 | +1.75% | 83,900 | 48,917,651 |
| 2024-12-19 | 5.78 | 5.84 | 5.71 | 5.73 | -1.21% | 62,285 | 35,918,138 |
| 2024-12-18 | 5.69 | 5.83 | 5.6 | 5.8 | +2.11% | 59,689 | 34,383,107 |
| 2024-12-17 | 5.8 | 5.9 | 5.61 | 5.68 | -2.91% | 88,046 | 50,434,079 |
| 2024-12-16 | 5.79 | 5.88 | 5.72 | 5.85 | +2.27% | 102,468 | 59,689,384 |
| 2024-12-13 | 5.77 | 5.79 | 5.68 | 5.72 | -0.69% | 54,222 | 31,010,670 |
| 2024-12-12 | 5.75 | 5.82 | 5.75 | 5.76 | -0.52% | 55,068 | 31,816,490 |
| 2024-12-11 | 5.71 | 5.82 | 5.69 | 5.79 | +1.76% | 72,009 | 41,551,261 |
| 2024-12-10 | 5.73 | 5.86 | 5.68 | 5.69 | +0.71% | 82,712 | 47,750,634 |
| 2024-12-09 | 5.6 | 5.68 | 5.52 | 5.65 | +0.53% | 68,341 | 38,218,664 |
| 2024-12-06 | 5.7 | 5.74 | 5.59 | 5.62 | -1.23% | 60,735 | 34,265,926 |
| 2024-12-05 | 5.65 | 5.8 | 5.63 | 5.69 | -0.18% | 41,624 | 23,679,972 |
| 2024-12-04 | 5.83 | 5.88 | 5.68 | 5.7 | -2.23% | 62,783 | 36,256,293 |
| 2024-12-03 | 5.82 | 5.85 | 5.73 | 5.83 | +0.69% | 54,483 | 31,628,925 |
| 2024-12-02 | 5.68 | 5.85 | 5.62 | 5.79 | +3.02% | 83,049 | 48,018,283 |
| 2024-11-29 | 5.77 | 5.77 | 5.53 | 5.62 | -1.75% | 75,551 | 42,388,905 |
| 2024-11-28 | 5.66 | 5.83 | 5.66 | 5.72 | +0.7% | 77,168 | 44,434,379 |
| 2024-11-27 | 5.9 | 5.97 | 5.52 | 5.68 | -4.38% | 149,153 | 86,135,285 |
| 2024-11-26 | 5.91 | 5.97 | 5.8 | 5.94 | +1.71% | 109,544 | 64,757,408 |
| 2024-11-25 | 5.63 | 5.88 | 5.63 | 5.84 | +2.64% | 137,549 | 79,148,485 |
| 2024-11-22 | 5.69 | 5.92 | 5.64 | 5.69 | 0% | 188,213 | 109,151,903 |
| 2024-11-21 | 5.49 | 5.72 | 5.44 | 5.69 | +3.64% | 155,036 | 87,440,933 |
| 2024-11-20 | 5.15 | 5.5 | 5.14 | 5.49 | +5.78% | 161,062 | 86,337,800 |
| 2024-11-19 | 5.23 | 5.25 | 4.97 | 5.19 | -0.57% | 159,734 | 82,202,518 |
| 2024-11-18 | 5.16 | 5.41 | 5.13 | 5.22 | +1.16% | 238,550 | 125,932,523 |
| 2024-11-15 | 5.03 | 5.27 | 4.97 | 5.16 | +1.98% | 269,582 | 139,496,803 |
| 2024-11-14 | 4.9 | 5.19 | 4.86 | 5.06 | +3.05% | 364,392 | 183,647,652 |
| 2024-11-13 | 4.85 | 4.97 | 4.79 | 4.91 | +0.82% | 325,083 | 158,969,406 |
| 2024-11-12 | 5 | 5.05 | 4.79 | 4.87 | -7.77% | 771,459 | 378,006,487 |
| 2024-11-08 | 6.04 | 6.14 | 5.15 | 5.28 | -12.58% | 805,670 | 441,180,335 |
| 2024-11-07 | 5.8 | 6.11 | 5.77 | 6.04 | +3.42% | 234,504 | 140,668,402 |
| 2024-11-06 | 5.79 | 5.93 | 5.74 | 5.84 | +1.39% | 136,681 | 79,755,144 |
| 2024-11-05 | 5.68 | 5.8 | 5.64 | 5.76 | +1.59% | 96,461 | 55,392,750 |
| 2024-11-04 | 5.65 | 5.69 | 5.59 | 5.67 | +0.53% | 80,275 | 45,308,630 |
| 2024-11-01 | 5.94 | 6.07 | 5.61 | 5.64 | -5.21% | 178,192 | 102,573,379 |
| 2024-10-31 | 5.79 | 6.1 | 5.78 | 5.95 | +2.41% | 198,647 | 118,206,331 |
| 2024-10-30 | 5.73 | 5.9 | 5.73 | 5.81 | +0.17% | 96,890 | 56,256,231 |
| 2024-10-29 | 5.82 | 6.03 | 5.71 | 5.8 | -0.51% | 153,598 | 89,708,004 |
| 2024-10-28 | 5.82 | 5.84 | 5.75 | 5.83 | +0.69% | 88,442 | 51,364,213 |
| 2024-10-25 | 5.83 | 5.86 | 5.7 | 5.79 | 0% | 97,343 | 56,501,872 |
| 2024-10-24 | 5.71 | 5.88 | 5.64 | 5.79 | +1.4% | 123,662 | 71,487,122 |
| 2024-10-23 | 5.78 | 5.84 | 5.64 | 5.71 | -0.7% | 103,684 | 59,587,247 |
| 2024-10-22 | 5.86 | 5.89 | 5.7 | 5.75 | -1.88% | 146,102 | 84,390,655 |
| 2024-10-21 | 6 | 6.08 | 5.76 | 5.86 | -2.17% | 242,493 | 143,216,699 |
| 2024-10-18 | 5.7 | 6.25 | 5.7 | 5.99 | +5.64% | 423,710 | 254,085,183 |
| 2024-10-17 | 5.39 | 5.7 | 5.34 | 5.67 | +5.19% | 291,614 | 164,454,943 |
| 2024-10-16 | 5.26 | 5.39 | 5.2 | 5.39 | +1.7% | 110,375 | 58,832,025 |
| 2024-10-15 | 5.25 | 5.4 | 5.2 | 5.3 | +0.38% | 130,607 | 69,528,463 |
| 2024-10-14 | 5.24 | 5.29 | 5.08 | 5.28 | +3.13% | 121,204 | 63,023,617 |
| 2024-10-11 | 5.32 | 5.33 | 5.08 | 5.12 | -3.58% | 137,842 | 71,040,754 |
| 2024-10-10 | 5.27 | 5.35 | 5.06 | 5.31 | +2.71% | 186,582 | 97,319,515 |
| 2024-10-09 | 5.35 | 5.48 | 5.02 | 5.17 | -4.26% | 286,888 | 152,212,390 |
| 2024-10-08 | 5.74 | 5.74 | 5.19 | 5.4 | +12.97% | 489,773 | 265,341,498 |
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：