股票概览
6.59
+0.3%
+0.02
6.57
开盘价
6.63
最高价
6.46
最低价
119,132
成交量
数据更新至: 2025-03-25
技术指标
6.83
MA5 (5日均线)
6.80
MA10 (10日均线)
6.81
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 | 6.57 | 6.63 | 6.46 | 6.59 | +0.3% | 119,132 | 77,938,337 |
| 2025-03-24 | 6.81 | 6.84 | 6.35 | 6.57 | -4.51% | 283,859 | 186,378,588 |
| 2025-03-21 | 7.09 | 7.09 | 6.83 | 6.88 | -4.04% | 279,558 | 194,064,610 |
| 2025-03-20 | 6.89 | 7.28 | 6.85 | 7.17 | +3.31% | 444,605 | 314,429,312 |
| 2025-03-19 | 6.83 | 7.02 | 6.79 | 6.94 | +1.17% | 341,670 | 236,799,555 |
| 2025-03-18 | 6.76 | 6.86 | 6.74 | 6.86 | +1.33% | 185,288 | 125,834,880 |
| 2025-03-17 | 6.74 | 6.79 | 6.65 | 6.77 | +0.74% | 172,999 | 116,551,893 |
| 2025-03-14 | 6.62 | 6.73 | 6.51 | 6.72 | +1.51% | 212,232 | 140,929,868 |
| 2025-03-13 | 6.81 | 6.83 | 6.47 | 6.62 | -3.22% | 312,598 | 206,514,615 |
| 2025-03-12 | 6.81 | 6.92 | 6.78 | 6.84 | +0.29% | 266,056 | 182,371,528 |
| 2025-03-11 | 6.76 | 6.85 | 6.69 | 6.82 | -0.87% | 253,784 | 171,822,902 |
| 2025-03-10 | 6.9 | 7 | 6.82 | 6.88 | -0.72% | 301,377 | 207,808,360 |
| 2025-03-07 | 7.06 | 7.26 | 6.89 | 6.93 | -4.81% | 521,218 | 366,863,036 |
| 2025-03-06 | 6.85 | 7.37 | 6.85 | 7.28 | +6.43% | 809,584 | 579,289,979 |
| 2025-03-05 | 6.99 | 7.06 | 6.62 | 6.84 | -2.43% | 612,324 | 414,701,248 |
| 2025-03-04 | 7.1 | 7.65 | 6.96 | 7.01 | -4.88% | 1,053,645 | 764,332,788 |
| 2025-03-03 | 6.17 | 7.37 | 6.1 | 7.37 | +20.03% | 677,169 | 475,853,651 |
| 2025-02-28 | 6.36 | 6.42 | 6.09 | 6.14 | -4.06% | 156,147 | 97,088,123 |
| 2025-02-27 | 6.52 | 6.54 | 6.27 | 6.4 | -1.54% | 181,323 | 115,938,072 |
| 2025-02-26 | 6.24 | 6.52 | 6.24 | 6.5 | +3.83% | 211,127 | 135,580,340 |
| 2025-02-25 | 6.22 | 6.35 | 6.18 | 6.26 | -0.79% | 131,508 | 82,528,289 |
| 2025-02-24 | 6.19 | 6.36 | 6.12 | 6.31 | +1.77% | 181,143 | 113,226,703 |
| 2025-02-21 | 6.19 | 6.22 | 6.1 | 6.2 | +0.16% | 136,083 | 83,893,979 |
| 2025-02-20 | 6.19 | 6.23 | 6.1 | 6.19 | +0.65% | 137,630 | 84,918,732 |
| 2025-02-19 | 5.95 | 6.15 | 5.89 | 6.15 | +3.71% | 137,355 | 83,472,209 |
| 2025-02-18 | 6.09 | 6.16 | 5.9 | 5.93 | -2.95% | 126,018 | 75,770,171 |
| 2025-02-17 | 6.02 | 6.15 | 5.99 | 6.11 | +1.83% | 125,967 | 76,627,158 |
| 2025-02-14 | 6.06 | 6.07 | 5.94 | 6 | -0.99% | 132,172 | 79,399,197 |
| 2025-02-13 | 6.1 | 6.24 | 5.97 | 6.06 | -0.66% | 180,503 | 109,947,282 |
| 2025-02-12 | 6.05 | 6.16 | 6.05 | 6.1 | +0.33% | 143,379 | 87,468,697 |
| 2025-02-11 | 6.1 | 6.24 | 5.97 | 6.08 | -0.98% | 163,494 | 99,407,662 |
| 2025-02-10 | 5.97 | 6.17 | 5.89 | 6.14 | +3.72% | 178,840 | 108,036,541 |
| 2025-02-07 | 5.87 | 5.97 | 5.81 | 5.92 | +0.68% | 129,075 | 76,241,938 |
| 2025-02-06 | 5.72 | 5.91 | 5.7 | 5.88 | +2.08% | 109,365 | 63,811,340 |
| 2025-02-05 | 5.63 | 5.8 | 5.61 | 5.76 | +2.86% | 98,982 | 56,700,208 |
| 2025-01-27 | 5.72 | 5.83 | 5.59 | 5.6 | -1.75% | 95,059 | 54,180,871 |
| 2025-01-24 | 5.58 | 5.71 | 5.53 | 5.7 | +1.79% | 102,611 | 57,768,069 |
| 2025-01-23 | 5.6 | 5.8 | 5.58 | 5.6 | +1.63% | 115,827 | 66,003,858 |
| 2025-01-22 | 5.57 | 5.6 | 5.47 | 5.51 | -1.61% | 70,918 | 39,236,781 |
| 2025-01-21 | 5.78 | 5.78 | 5.55 | 5.6 | -1.58% | 72,992 | 41,009,477 |
| 2025-01-20 | 5.6 | 5.75 | 5.53 | 5.69 | +2.15% | 86,480 | 49,051,525 |
| 2025-01-17 | 5.64 | 5.66 | 5.55 | 5.57 | -1.42% | 67,290 | 37,680,712 |
| 2025-01-16 | 5.74 | 5.78 | 5.59 | 5.65 | 0% | 86,712 | 49,315,217 |
| 2025-01-15 | 5.69 | 5.73 | 5.56 | 5.65 | -0.7% | 83,617 | 47,244,973 |
| 2025-01-14 | 5.34 | 5.69 | 5.34 | 5.69 | +7.56% | 111,067 | 61,638,583 |
| 2025-01-13 | 5.2 | 5.31 | 5 | 5.29 | +1.93% | 82,956 | 43,048,154 |
| 2025-01-10 | 5.39 | 5.46 | 5.18 | 5.19 | -4.07% | 91,077 | 48,589,272 |
| 2025-01-09 | 5.35 | 5.48 | 5.32 | 5.41 | +0.74% | 94,507 | 51,269,225 |
| 2025-01-08 | 5.34 | 5.41 | 5.15 | 5.37 | +0.19% | 109,352 | 57,918,791 |
| 2025-01-07 | 5.17 | 5.36 | 5.17 | 5.36 | +4.28% | 100,643 | 53,084,613 |
| 2025-01-06 | 5.12 | 5.21 | 4.9 | 5.14 | -0.96% | 110,648 | 56,375,744 |
| 2025-01-03 | 5.54 | 5.6 | 5.17 | 5.19 | -6.15% | 124,891 | 66,623,737 |
| 2025-01-02 | 5.6 | 5.74 | 5.45 | 5.53 | -1.78% | 109,851 | 61,518,594 |
| 2024-12-31 | 5.81 | 5.9 | 5.6 | 5.63 | -3.1% | 94,599 | 54,239,003 |
| 2024-12-30 | 5.9 | 5.91 | 5.64 | 5.81 | -2.19% | 83,301 | 48,218,031 |
| 2024-12-27 | 5.82 | 6.03 | 5.82 | 5.94 | +1.71% | 98,587 | 58,726,278 |
| 2024-12-26 | 5.75 | 5.88 | 5.74 | 5.84 | +1.57% | 98,575 | 57,474,384 |
| 2024-12-25 | 5.94 | 5.96 | 5.59 | 5.75 | -3.69% | 147,831 | 84,736,297 |
| 2024-12-24 | 5.98 | 6.09 | 5.85 | 5.97 | +0.67% | 120,326 | 71,779,392 |
| 2024-12-23 | 6.3 | 6.33 | 5.87 | 5.93 | -6.47% | 170,976 | 103,650,209 |
| 2024-12-20 | 6.3 | 6.39 | 6.25 | 6.34 | +0.96% | 115,786 | 73,318,559 |
| 2024-12-19 | 6.21 | 6.31 | 6.1 | 6.28 | 0% | 133,508 | 83,001,885 |
| 2024-12-18 | 6.43 | 6.46 | 6.24 | 6.28 | -1.88% | 165,515 | 105,018,262 |
| 2024-12-17 | 6.67 | 6.73 | 6.35 | 6.4 | -4.76% | 196,732 | 127,638,661 |
| 2024-12-16 | 6.82 | 6.91 | 6.64 | 6.72 | -1.32% | 174,831 | 118,088,049 |
| 2024-12-13 | 6.98 | 6.99 | 6.79 | 6.81 | -3.13% | 240,407 | 165,154,296 |
| 2024-12-12 | 7.06 | 7.22 | 6.87 | 7.03 | -0.99% | 331,435 | 232,334,368 |
| 2024-12-11 | 7.06 | 7.14 | 6.91 | 7.1 | 0% | 377,553 | 264,469,436 |
| 2024-12-10 | 7.25 | 7.59 | 7.01 | 7.1 | +1.43% | 605,399 | 441,387,056 |
| 2024-12-09 | 6.69 | 7.57 | 6.69 | 7 | +4.32% | 566,369 | 401,247,492 |
| 2024-12-06 | 6.7 | 6.77 | 6.54 | 6.71 | 0% | 295,918 | 196,963,363 |
| 2024-12-05 | 6.63 | 6.8 | 6.61 | 6.71 | +0.3% | 295,723 | 198,113,410 |
| 2024-12-04 | 6.66 | 6.98 | 6.49 | 6.69 | -0.89% | 450,526 | 303,750,423 |
| 2024-12-03 | 6.48 | 6.77 | 6.38 | 6.75 | +4.01% | 450,833 | 298,399,842 |
| 2024-12-02 | 6.3 | 6.52 | 6.3 | 6.49 | +3.34% | 349,012 | 224,450,198 |
| 2024-11-29 | 6.18 | 6.33 | 6.04 | 6.28 | +1.13% | 279,606 | 173,661,681 |
| 2024-11-28 | 6.11 | 6.35 | 6.09 | 6.21 | +0.81% | 278,953 | 173,900,170 |
| 2024-11-27 | 6 | 6.16 | 5.8 | 6.16 | +1.15% | 307,740 | 182,834,631 |
| 2024-11-26 | 6.46 | 6.48 | 6.07 | 6.09 | -5.58% | 339,431 | 210,711,961 |
| 2024-11-25 | 6.15 | 6.47 | 6.03 | 6.45 | +4.71% | 471,777 | 295,853,047 |
| 2024-11-22 | 6.57 | 6.6 | 6.13 | 6.16 | -8.47% | 574,304 | 366,402,583 |
| 2024-11-21 | 7 | 7.09 | 6.6 | 6.73 | -5.61% | 739,657 | 500,704,431 |
| 2024-11-20 | 6.81 | 7.66 | 6.81 | 7.13 | -2.19% | 1,022,126 | 729,627,436 |
| 2024-11-19 | 6.72 | 7.6 | 6.41 | 7.29 | +8.48% | 1,282,637 | 899,285,431 |
| 2024-11-18 | 5.7 | 6.72 | 5.64 | 6.72 | +20% | 489,328 | 314,681,358 |
| 2024-11-15 | 5.68 | 5.8 | 5.6 | 5.6 | -1.58% | 113,975 | 65,088,610 |
| 2024-11-14 | 5.87 | 5.89 | 5.66 | 5.69 | -3.23% | 89,629 | 51,699,866 |
| 2024-11-13 | 5.85 | 5.93 | 5.71 | 5.88 | 0% | 107,174 | 62,424,130 |
| 2024-11-12 | 6.03 | 6.12 | 5.79 | 5.88 | -2.49% | 144,223 | 85,680,237 |
| 2024-11-11 | 6.01 | 6.03 | 5.88 | 6.03 | +0.84% | 172,149 | 102,644,424 |
| 2024-11-08 | 5.9 | 6.17 | 5.87 | 5.98 | +1.36% | 220,594 | 132,091,828 |
| 2024-11-07 | 5.61 | 5.95 | 5.58 | 5.9 | +4.61% | 183,627 | 106,425,359 |
| 2024-11-06 | 5.61 | 5.69 | 5.51 | 5.64 | +0.53% | 136,644 | 76,854,178 |
| 2024-11-05 | 5.53 | 5.64 | 5.48 | 5.61 | +1.81% | 130,754 | 72,973,945 |
| 2024-11-04 | 5.35 | 5.57 | 5.35 | 5.51 | +2.99% | 106,352 | 58,474,296 |
| 2024-11-01 | 5.7 | 5.76 | 5.34 | 5.35 | -6.63% | 158,993 | 87,338,052 |
| 2024-10-31 | 5.56 | 5.75 | 5.55 | 5.73 | +2.87% | 147,227 | 83,596,306 |
| 2024-10-30 | 5.49 | 5.66 | 5.45 | 5.57 | +1.09% | 134,318 | 74,528,098 |
| 2024-10-29 | 5.66 | 5.72 | 5.47 | 5.51 | -2.13% | 151,221 | 84,304,543 |
| 2024-10-28 | 5.44 | 5.64 | 5.38 | 5.63 | +4.07% | 139,928 | 77,596,150 |
| 2024-10-25 | 5.34 | 5.46 | 5.3 | 5.41 | +1.31% | 107,717 | 58,263,782 |
| 2024-10-24 | 5.42 | 5.47 | 5.28 | 5.34 | -2.02% | 128,590 | 68,929,961 |
| 2024-10-23 | 5.36 | 5.58 | 5.28 | 5.45 | +2.06% | 189,523 | 102,847,062 |
| 2024-10-22 | 5.25 | 5.37 | 5.24 | 5.34 | +1.52% | 113,321 | 60,059,076 |
| 2024-10-21 | 5.24 | 5.33 | 5.14 | 5.26 | +1.74% | 135,841 | 71,241,566 |
| 2024-10-18 | 5.03 | 5.3 | 4.98 | 5.17 | +2.99% | 147,639 | 75,553,166 |
| 2024-10-17 | 5.06 | 5.16 | 5.01 | 5.02 | -0.4% | 103,633 | 52,814,389 |
| 2024-10-16 | 4.95 | 5.07 | 4.9 | 5.04 | +0.6% | 97,766 | 49,008,857 |
| 2024-10-15 | 5.09 | 5.16 | 4.98 | 5.01 | -1.76% | 125,711 | 63,789,746 |
| 2024-10-14 | 4.98 | 5.1 | 4.88 | 5.1 | +2.62% | 135,794 | 68,072,428 |
| 2024-10-11 | 5.16 | 5.18 | 4.91 | 4.97 | -4.24% | 144,844 | 72,851,786 |
| 2024-10-10 | 5.22 | 5.36 | 5.09 | 5.19 | +0.58% | 173,223 | 90,858,719 |
| 2024-10-09 | 5.7 | 5.7 | 5.14 | 5.16 | -14% | 287,839 | 155,880,075 |
| 2024-10-08 | 6.08 | 6.22 | 5.47 | 6 | +12.57% | 418,531 | 244,759,012 |
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：