股票概览
6.7
+3.4%
+0.22
6.43
开盘价
6.84
最高价
6.38
最低价
245,761
成交量
数据更新至: 2025-03-25
技术指标
6.58
MA5 (5日均线)
6.53
MA10 (10日均线)
6.37
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 | 6.43 | 6.84 | 6.38 | 6.7 | +3.4% | 245,761 | 164,308,246 |
| 2025-03-24 | 6.54 | 6.68 | 6.31 | 6.48 | -1.07% | 212,174 | 137,988,609 |
| 2025-03-21 | 6.56 | 6.76 | 6.51 | 6.55 | -0.76% | 219,085 | 145,188,837 |
| 2025-03-20 | 6.55 | 6.72 | 6.55 | 6.6 | +0.15% | 211,735 | 140,216,602 |
| 2025-03-19 | 6.53 | 6.82 | 6.51 | 6.59 | -0.45% | 258,475 | 171,640,487 |
| 2025-03-18 | 6.46 | 6.7 | 6.46 | 6.62 | +1.85% | 267,870 | 177,457,753 |
| 2025-03-17 | 6.39 | 6.55 | 6.36 | 6.5 | +1.56% | 182,606 | 118,464,893 |
| 2025-03-14 | 6.4 | 6.42 | 6.3 | 6.4 | +0.16% | 149,252 | 95,089,977 |
| 2025-03-13 | 6.35 | 6.49 | 6.33 | 6.39 | -0.47% | 201,121 | 128,642,530 |
| 2025-03-12 | 6.36 | 6.56 | 6.26 | 6.42 | +2.23% | 306,698 | 195,898,026 |
| 2025-03-11 | 6.08 | 6.28 | 6.01 | 6.28 | +2.45% | 197,545 | 121,878,927 |
| 2025-03-10 | 6.12 | 6.16 | 6.08 | 6.13 | +0.33% | 75,977 | 46,498,076 |
| 2025-03-07 | 6.22 | 6.25 | 6.08 | 6.11 | -2.24% | 124,793 | 76,632,296 |
| 2025-03-06 | 6.15 | 6.29 | 6.14 | 6.25 | +1.79% | 158,927 | 99,141,854 |
| 2025-03-05 | 6.2 | 6.21 | 6.08 | 6.14 | -1.29% | 93,675 | 57,361,381 |
| 2025-03-04 | 6.06 | 6.24 | 6.05 | 6.22 | +1.63% | 111,972 | 68,984,174 |
| 2025-03-03 | 6.19 | 6.32 | 6.07 | 6.12 | -1.13% | 157,304 | 97,548,073 |
| 2025-02-28 | 6.21 | 6.5 | 6.17 | 6.19 | -2.67% | 231,690 | 145,763,886 |
| 2025-02-27 | 6.41 | 6.6 | 6.29 | 6.36 | +1.27% | 332,034 | 213,765,180 |
| 2025-02-26 | 6.12 | 6.29 | 6.07 | 6.28 | +3.12% | 170,443 | 105,847,236 |
| 2025-02-25 | 6.13 | 6.18 | 6.06 | 6.09 | -1.62% | 119,764 | 73,210,524 |
| 2025-02-24 | 6.18 | 6.23 | 6.12 | 6.19 | +0.49% | 117,314 | 72,412,173 |
| 2025-02-21 | 6.18 | 6.25 | 6.12 | 6.16 | 0% | 139,690 | 86,267,568 |
| 2025-02-20 | 6.19 | 6.22 | 6.09 | 6.16 | -1.12% | 142,141 | 87,376,742 |
| 2025-02-19 | 6.3 | 6.31 | 6.15 | 6.23 | -0.32% | 199,338 | 123,931,812 |
| 2025-02-18 | 6.37 | 6.64 | 6.2 | 6.25 | -1.73% | 323,377 | 207,016,000 |
| 2025-02-17 | 6.12 | 6.39 | 6.12 | 6.36 | +3.92% | 220,493 | 138,081,865 |
| 2025-02-14 | 6.21 | 6.23 | 6.05 | 6.12 | -2.86% | 214,570 | 131,333,308 |
| 2025-02-13 | 6.12 | 6.73 | 6.06 | 6.3 | +2.44% | 342,057 | 217,892,219 |
| 2025-02-12 | 5.97 | 6.17 | 5.97 | 6.15 | +2.33% | 128,502 | 78,152,969 |
| 2025-02-11 | 6.04 | 6.09 | 5.94 | 6.01 | -0.5% | 64,935 | 38,830,481 |
| 2025-02-10 | 5.98 | 6.05 | 5.95 | 6.04 | +1.68% | 84,150 | 50,554,610 |
| 2025-02-07 | 5.85 | 6.03 | 5.81 | 5.94 | +1.54% | 102,929 | 61,244,211 |
| 2025-02-06 | 5.76 | 5.86 | 5.6 | 5.85 | +1.56% | 82,580 | 47,545,482 |
| 2025-02-05 | 5.76 | 5.85 | 5.73 | 5.76 | -0.17% | 43,795 | 25,300,975 |
| 2025-01-27 | 5.8 | 5.89 | 5.76 | 5.77 | -0.52% | 66,126 | 38,558,840 |
| 2025-01-24 | 5.78 | 5.84 | 5.74 | 5.8 | 0% | 58,920 | 34,085,341 |
| 2025-01-23 | 5.89 | 6 | 5.79 | 5.8 | -0.68% | 65,731 | 38,913,962 |
| 2025-01-22 | 5.81 | 5.94 | 5.79 | 5.84 | -0.17% | 57,721 | 33,852,147 |
| 2025-01-21 | 5.9 | 5.98 | 5.77 | 5.85 | -0.85% | 54,068 | 31,583,406 |
| 2025-01-20 | 5.81 | 5.94 | 5.79 | 5.9 | +2.61% | 78,297 | 46,039,856 |
| 2025-01-17 | 5.72 | 5.8 | 5.7 | 5.75 | 0% | 54,329 | 31,266,077 |
| 2025-01-16 | 5.79 | 5.89 | 5.7 | 5.75 | -0.35% | 61,789 | 35,744,818 |
| 2025-01-15 | 5.79 | 5.85 | 5.74 | 5.77 | -0.35% | 58,385 | 33,800,157 |
| 2025-01-14 | 5.6 | 5.79 | 5.55 | 5.79 | +4.7% | 75,557 | 43,135,295 |
| 2025-01-13 | 5.46 | 5.56 | 5.3 | 5.53 | +0.73% | 63,298 | 34,459,324 |
| 2025-01-10 | 5.72 | 5.77 | 5.47 | 5.49 | -4.19% | 73,972 | 41,530,726 |
| 2025-01-09 | 5.74 | 5.8 | 5.66 | 5.73 | -0.35% | 52,983 | 30,458,139 |
| 2025-01-08 | 5.77 | 5.8 | 5.54 | 5.75 | -1.2% | 81,668 | 46,466,722 |
| 2025-01-07 | 5.62 | 5.82 | 5.61 | 5.82 | +3.74% | 91,055 | 51,991,132 |
| 2025-01-06 | 5.6 | 5.69 | 5.37 | 5.61 | +0.18% | 82,376 | 45,878,356 |
| 2025-01-03 | 5.88 | 5.9 | 5.59 | 5.6 | -4.44% | 97,477 | 55,742,488 |
| 2025-01-02 | 5.94 | 6.06 | 5.8 | 5.86 | -1.18% | 103,978 | 61,616,151 |
| 2024-12-31 | 6.2 | 6.3 | 5.93 | 5.93 | -5.72% | 136,006 | 82,818,428 |
| 2024-12-30 | 6.15 | 6.49 | 5.98 | 6.29 | +1.29% | 176,642 | 110,300,030 |
| 2024-12-27 | 6.04 | 6.25 | 6.03 | 6.21 | +2.81% | 96,148 | 59,436,024 |
| 2024-12-26 | 6 | 6.12 | 6 | 6.04 | +0.17% | 69,044 | 41,899,341 |
| 2024-12-25 | 6.28 | 6.32 | 5.98 | 6.03 | -4.13% | 121,389 | 73,604,545 |
| 2024-12-24 | 6.11 | 6.43 | 6.11 | 6.29 | +2.28% | 97,348 | 61,083,044 |
| 2024-12-23 | 6.46 | 6.52 | 6.08 | 6.15 | -5.38% | 142,629 | 89,159,593 |
| 2024-12-20 | 6.44 | 6.6 | 6.38 | 6.5 | +0.93% | 117,200 | 76,074,631 |
| 2024-12-19 | 6.36 | 6.51 | 6.25 | 6.44 | +0.16% | 110,434 | 70,691,185 |
| 2024-12-18 | 6.4 | 6.63 | 6.3 | 6.43 | +0.94% | 141,213 | 91,450,900 |
| 2024-12-17 | 6.6 | 6.78 | 6.36 | 6.37 | -3.63% | 191,565 | 124,924,527 |
| 2024-12-16 | 6.69 | 6.89 | 6.58 | 6.61 | -2.65% | 199,251 | 133,577,700 |
| 2024-12-13 | 7.13 | 7.18 | 6.77 | 6.79 | -3% | 387,511 | 270,551,921 |
| 2024-12-12 | 6.71 | 7.01 | 6.61 | 7 | +3.7% | 331,902 | 227,428,604 |
| 2024-12-11 | 6.71 | 6.77 | 6.67 | 6.75 | 0% | 137,808 | 92,616,944 |
| 2024-12-10 | 7.05 | 7.09 | 6.71 | 6.75 | -2.46% | 297,512 | 204,208,474 |
| 2024-12-09 | 6.81 | 6.95 | 6.64 | 6.92 | +1.62% | 236,819 | 160,784,699 |
| 2024-12-06 | 6.73 | 6.93 | 6.59 | 6.81 | +1.49% | 242,463 | 164,132,991 |
| 2024-12-05 | 6.58 | 6.77 | 6.58 | 6.71 | +1.67% | 167,595 | 112,173,048 |
| 2024-12-04 | 6.66 | 6.81 | 6.55 | 6.6 | -2.08% | 197,718 | 131,608,401 |
| 2024-12-03 | 6.81 | 6.89 | 6.67 | 6.74 | -2.03% | 259,146 | 174,746,585 |
| 2024-12-02 | 6.81 | 6.99 | 6.74 | 6.88 | +0.73% | 439,394 | 300,894,606 |
| 2024-11-29 | 6.7 | 6.98 | 6.55 | 6.83 | +7.05% | 612,622 | 414,380,902 |
| 2024-11-28 | 6.31 | 6.47 | 6.29 | 6.38 | +0.95% | 162,045 | 103,318,940 |
| 2024-11-27 | 6.25 | 6.32 | 6.03 | 6.32 | +0.32% | 154,982 | 95,784,061 |
| 2024-11-26 | 6.31 | 6.4 | 6.26 | 6.3 | -1.25% | 145,686 | 92,354,791 |
| 2024-11-25 | 6.25 | 6.55 | 6.14 | 6.38 | +2.08% | 195,712 | 123,872,371 |
| 2024-11-22 | 6.51 | 6.65 | 6.23 | 6.25 | -4.29% | 270,981 | 175,007,047 |
| 2024-11-21 | 6.4 | 6.58 | 6.35 | 6.53 | -0.46% | 286,255 | 185,643,292 |
| 2024-11-20 | 6.23 | 6.74 | 6.18 | 6.56 | +4.79% | 456,486 | 292,991,687 |
| 2024-11-19 | 5.93 | 6.26 | 5.89 | 6.26 | +5.56% | 228,029 | 139,330,059 |
| 2024-11-18 | 6.1 | 6.17 | 5.79 | 5.93 | -2.63% | 155,363 | 91,979,543 |
| 2024-11-15 | 6.26 | 6.32 | 6.09 | 6.09 | -2.87% | 164,954 | 102,270,829 |
| 2024-11-14 | 6.45 | 6.68 | 6.25 | 6.27 | -3.39% | 201,151 | 129,236,460 |
| 2024-11-13 | 6.48 | 6.61 | 6.29 | 6.49 | -2.26% | 286,573 | 184,443,830 |
| 2024-11-12 | 6.56 | 7.11 | 6.43 | 6.64 | +1.53% | 465,765 | 311,974,186 |
| 2024-11-11 | 6.45 | 6.62 | 6.31 | 6.54 | +1.24% | 261,838 | 168,959,326 |
| 2024-11-08 | 6.47 | 6.74 | 6.35 | 6.46 | -0.15% | 323,633 | 210,717,115 |
| 2024-11-07 | 6.09 | 6.65 | 6.01 | 6.47 | +5.89% | 380,804 | 241,270,803 |
| 2024-11-06 | 6.05 | 6.12 | 5.95 | 6.11 | +2.69% | 219,959 | 133,319,729 |
| 2024-11-05 | 5.78 | 5.96 | 5.74 | 5.95 | +2.94% | 131,494 | 77,493,977 |
| 2024-11-04 | 5.66 | 5.82 | 5.64 | 5.78 | +1.76% | 87,723 | 50,412,367 |
| 2024-11-01 | 6.03 | 6.06 | 5.65 | 5.68 | -6.27% | 176,164 | 102,213,588 |
| 2024-10-31 | 5.97 | 6.14 | 5.97 | 6.06 | +2.19% | 163,158 | 99,063,801 |
| 2024-10-30 | 5.96 | 6.03 | 5.84 | 5.93 | -0.5% | 129,232 | 76,633,864 |
| 2024-10-29 | 6.16 | 6.23 | 5.95 | 5.96 | -3.56% | 183,554 | 111,137,987 |
| 2024-10-28 | 6 | 6.18 | 6 | 6.18 | +3.17% | 195,453 | 119,118,490 |
| 2024-10-25 | 5.9 | 6.03 | 5.89 | 5.99 | +3.99% | 211,467 | 126,027,526 |
| 2024-10-24 | 5.79 | 5.83 | 5.7 | 5.76 | -1.2% | 112,272 | 64,535,378 |
| 2024-10-23 | 5.91 | 5.97 | 5.78 | 5.83 | -1.52% | 158,741 | 93,148,281 |
| 2024-10-22 | 5.82 | 5.95 | 5.77 | 5.92 | +1.02% | 192,347 | 112,688,699 |
| 2024-10-21 | 5.7 | 5.93 | 5.69 | 5.86 | +3.9% | 218,087 | 126,654,565 |
| 2024-10-18 | 5.53 | 5.8 | 5.44 | 5.64 | +2.36% | 204,788 | 114,636,815 |
| 2024-10-17 | 5.59 | 5.6 | 5.47 | 5.51 | +0.92% | 142,245 | 78,973,962 |
| 2024-10-16 | 5.42 | 5.59 | 5.35 | 5.46 | 0% | 127,136 | 69,697,035 |
| 2024-10-15 | 5.56 | 5.64 | 5.45 | 5.46 | -1.8% | 144,279 | 79,935,586 |
| 2024-10-14 | 5.34 | 5.57 | 5.33 | 5.56 | +4.12% | 169,478 | 92,730,325 |
| 2024-10-11 | 5.7 | 5.71 | 5.24 | 5.34 | -6.48% | 195,884 | 106,750,728 |
| 2024-10-10 | 5.78 | 5.92 | 5.57 | 5.71 | +1.06% | 195,952 | 112,676,690 |
| 2024-10-09 | 6.25 | 6.29 | 5.61 | 5.65 | -14.78% | 397,316 | 235,969,592 |
| 2024-10-08 | 6.83 | 6.83 | 5.89 | 6.63 | +15.71% | 564,189 | 359,858,057 |
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：