股票概览
6.42
-0.77%
-0.05
6.41
开盘价
6.47
最高价
6.29
最低价
69,497
成交量
数据更新至: 2025-03-25
技术指标
6.52
MA5 (5日均线)
6.57
MA10 (10日均线)
6.44
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 | 6.41 | 6.47 | 6.29 | 6.42 | -0.77% | 69,497 | 44,217,032 |
| 2025-03-24 | 6.52 | 6.65 | 6.29 | 6.47 | -0.31% | 146,996 | 95,202,132 |
| 2025-03-21 | 6.55 | 6.57 | 6.44 | 6.49 | -1.07% | 92,421 | 60,051,162 |
| 2025-03-20 | 6.61 | 6.64 | 6.54 | 6.56 | -1.35% | 94,384 | 62,269,037 |
| 2025-03-19 | 6.63 | 6.71 | 6.53 | 6.65 | 0% | 117,001 | 77,767,276 |
| 2025-03-18 | 6.67 | 6.73 | 6.58 | 6.65 | -0.6% | 145,259 | 96,374,990 |
| 2025-03-17 | 6.72 | 6.84 | 6.67 | 6.69 | -2.19% | 242,579 | 163,075,744 |
| 2025-03-14 | 6.43 | 6.87 | 6.27 | 6.84 | +5.88% | 362,465 | 238,973,523 |
| 2025-03-13 | 6.4 | 6.63 | 6.36 | 6.46 | 0% | 198,439 | 129,065,576 |
| 2025-03-12 | 6.5 | 6.63 | 6.38 | 6.46 | -0.62% | 156,125 | 100,489,963 |
| 2025-03-11 | 6.19 | 6.53 | 6.18 | 6.5 | +2.04% | 195,428 | 125,301,294 |
| 2025-03-10 | 6.46 | 6.53 | 6.31 | 6.37 | 0% | 161,578 | 103,328,472 |
| 2025-03-07 | 6.28 | 6.57 | 6.22 | 6.37 | +1.43% | 232,764 | 149,155,304 |
| 2025-03-06 | 6.18 | 6.31 | 6.16 | 6.28 | +1.62% | 111,286 | 69,663,565 |
| 2025-03-05 | 6.22 | 6.25 | 6.08 | 6.18 | -0.8% | 89,803 | 55,105,127 |
| 2025-03-04 | 6.06 | 6.26 | 6.02 | 6.23 | +2.64% | 92,117 | 56,772,777 |
| 2025-03-03 | 6.11 | 6.23 | 6.04 | 6.07 | -1.14% | 100,535 | 61,764,290 |
| 2025-02-28 | 6.31 | 6.36 | 6.11 | 6.14 | -3.76% | 142,562 | 88,474,288 |
| 2025-02-27 | 6.5 | 6.5 | 6.28 | 6.38 | -2% | 186,059 | 118,221,345 |
| 2025-02-26 | 6.3 | 6.6 | 6.29 | 6.51 | +4.16% | 330,399 | 214,008,908 |
| 2025-02-25 | 6.25 | 6.39 | 6.18 | 6.25 | -0.95% | 241,202 | 150,876,781 |
| 2025-02-24 | 6.1 | 6.31 | 6.04 | 6.31 | +3.95% | 194,738 | 121,323,510 |
| 2025-02-21 | 6.1 | 6.13 | 5.95 | 6.07 | -1.14% | 103,108 | 62,170,739 |
| 2025-02-20 | 6 | 6.16 | 5.97 | 6.14 | +2.16% | 99,538 | 60,680,690 |
| 2025-02-19 | 5.92 | 6.02 | 5.92 | 6.01 | +1.35% | 67,779 | 40,610,570 |
| 2025-02-18 | 6.16 | 6.17 | 5.9 | 5.93 | -3.89% | 95,633 | 57,673,700 |
| 2025-02-17 | 6.13 | 6.22 | 6.09 | 6.17 | +1.48% | 92,702 | 57,082,789 |
| 2025-02-14 | 5.95 | 6.15 | 5.95 | 6.08 | +1.33% | 93,006 | 56,540,552 |
| 2025-02-13 | 6.12 | 6.15 | 6 | 6 | -2.28% | 72,661 | 44,041,412 |
| 2025-02-12 | 6.14 | 6.16 | 6.06 | 6.14 | 0% | 76,044 | 46,460,095 |
| 2025-02-11 | 6.18 | 6.2 | 6.05 | 6.14 | -0.65% | 60,652 | 37,060,486 |
| 2025-02-10 | 6.08 | 6.18 | 6 | 6.18 | +1.98% | 77,333 | 47,244,029 |
| 2025-02-07 | 5.95 | 6.14 | 5.89 | 6.06 | +2.19% | 100,513 | 60,735,548 |
| 2025-02-06 | 5.85 | 5.95 | 5.77 | 5.93 | +0.68% | 77,280 | 45,449,151 |
| 2025-02-05 | 5.88 | 5.91 | 5.81 | 5.89 | +1.38% | 49,106 | 28,748,670 |
| 2025-01-27 | 5.88 | 5.95 | 5.81 | 5.81 | -0.85% | 50,161 | 29,548,311 |
| 2025-01-24 | 5.8 | 5.88 | 5.74 | 5.86 | +0.34% | 64,706 | 37,572,283 |
| 2025-01-23 | 5.8 | 5.92 | 5.76 | 5.84 | +2.28% | 83,568 | 49,043,166 |
| 2025-01-22 | 5.84 | 5.84 | 5.69 | 5.71 | -2.73% | 58,315 | 33,466,510 |
| 2025-01-21 | 5.96 | 5.98 | 5.83 | 5.87 | -1.01% | 48,423 | 28,465,863 |
| 2025-01-20 | 5.9 | 5.96 | 5.82 | 5.93 | +1.72% | 60,582 | 35,803,011 |
| 2025-01-17 | 5.88 | 5.96 | 5.79 | 5.83 | -1.69% | 89,105 | 52,032,838 |
| 2025-01-16 | 5.75 | 6.03 | 5.75 | 5.93 | +3.31% | 150,162 | 89,116,136 |
| 2025-01-15 | 5.83 | 5.83 | 5.72 | 5.74 | -1.37% | 65,582 | 37,782,566 |
| 2025-01-14 | 5.59 | 5.83 | 5.59 | 5.82 | +4.11% | 117,890 | 67,548,291 |
| 2025-01-13 | 5.47 | 5.61 | 5.35 | 5.59 | +1.27% | 73,690 | 40,463,241 |
| 2025-01-10 | 5.8 | 5.8 | 5.51 | 5.52 | -4.5% | 82,949 | 46,770,702 |
| 2025-01-09 | 5.82 | 5.91 | 5.78 | 5.78 | -1.53% | 72,149 | 42,077,378 |
| 2025-01-08 | 5.8 | 5.93 | 5.62 | 5.87 | +1.38% | 99,566 | 57,745,353 |
| 2025-01-07 | 5.7 | 5.82 | 5.63 | 5.79 | +0.7% | 93,183 | 53,381,734 |
| 2025-01-06 | 5.78 | 5.97 | 5.65 | 5.75 | -4.49% | 161,559 | 93,695,317 |
| 2025-01-03 | 6.3 | 6.56 | 6.01 | 6.02 | -1.31% | 246,680 | 155,711,588 |
| 2025-01-02 | 6.15 | 6.29 | 6.03 | 6.1 | -0.81% | 70,141 | 43,308,143 |
| 2024-12-31 | 6.37 | 6.42 | 6.13 | 6.15 | -3.15% | 73,126 | 45,790,779 |
| 2024-12-30 | 6.42 | 6.42 | 6.26 | 6.35 | -1.55% | 49,599 | 31,428,665 |
| 2024-12-27 | 6.39 | 6.5 | 6.34 | 6.45 | +0.94% | 65,075 | 41,991,961 |
| 2024-12-26 | 6.28 | 6.42 | 6.27 | 6.39 | +1.11% | 62,787 | 39,958,995 |
| 2024-12-25 | 6.5 | 6.52 | 6.22 | 6.32 | -2.92% | 87,099 | 55,066,235 |
| 2024-12-24 | 6.5 | 6.58 | 6.41 | 6.51 | -0.15% | 75,077 | 48,762,971 |
| 2024-12-23 | 6.82 | 6.83 | 6.48 | 6.52 | -4.54% | 125,085 | 82,588,098 |
| 2024-12-20 | 6.7 | 6.88 | 6.7 | 6.83 | +1.19% | 80,783 | 55,153,975 |
| 2024-12-19 | 6.71 | 6.83 | 6.65 | 6.75 | -0.15% | 86,972 | 58,566,155 |
| 2024-12-18 | 6.71 | 6.87 | 6.56 | 6.76 | +0.75% | 97,387 | 65,604,230 |
| 2024-12-17 | 7 | 7.06 | 6.66 | 6.71 | -4.28% | 170,851 | 116,221,868 |
| 2024-12-16 | 7.1 | 7.43 | 7 | 7.01 | -0.28% | 240,409 | 173,554,210 |
| 2024-12-13 | 7.21 | 7.25 | 7.01 | 7.03 | -2.5% | 151,680 | 107,741,021 |
| 2024-12-12 | 7.02 | 7.28 | 7 | 7.21 | +2.12% | 195,240 | 139,898,682 |
| 2024-12-11 | 6.86 | 7.11 | 6.85 | 7.06 | +2.62% | 132,708 | 93,228,465 |
| 2024-12-10 | 7.06 | 7.1 | 6.85 | 6.88 | -0.15% | 106,249 | 74,019,075 |
| 2024-12-09 | 6.97 | 7.02 | 6.83 | 6.89 | -1.15% | 75,308 | 52,116,307 |
| 2024-12-06 | 6.89 | 7.02 | 6.83 | 6.97 | +1.01% | 92,914 | 64,501,834 |
| 2024-12-05 | 6.74 | 6.92 | 6.69 | 6.9 | +2.07% | 98,684 | 67,382,282 |
| 2024-12-04 | 6.9 | 6.92 | 6.71 | 6.76 | -2.45% | 98,997 | 67,645,561 |
| 2024-12-03 | 6.93 | 6.99 | 6.81 | 6.93 | -0.57% | 116,694 | 80,437,968 |
| 2024-12-02 | 6.84 | 7.08 | 6.83 | 6.97 | +2.05% | 164,922 | 115,124,709 |
| 2024-11-29 | 6.64 | 6.87 | 6.56 | 6.83 | +2.4% | 205,383 | 138,541,325 |
| 2024-11-28 | 6.43 | 6.88 | 6.42 | 6.67 | +3.73% | 227,784 | 151,134,919 |
| 2024-11-27 | 6.36 | 6.44 | 6.19 | 6.43 | +1.1% | 90,964 | 57,265,899 |
| 2024-11-26 | 6.4 | 6.5 | 6.35 | 6.36 | -1.4% | 82,023 | 52,621,244 |
| 2024-11-25 | 6.31 | 6.46 | 6.3 | 6.45 | +1.9% | 88,950 | 56,844,184 |
| 2024-11-22 | 6.58 | 6.63 | 6.31 | 6.33 | -3.95% | 143,126 | 92,889,027 |
| 2024-11-21 | 6.6 | 6.66 | 6.5 | 6.59 | -0.3% | 94,681 | 62,217,080 |
| 2024-11-20 | 6.43 | 6.62 | 6.4 | 6.61 | +2.32% | 108,626 | 70,953,509 |
| 2024-11-19 | 6.34 | 6.46 | 6.27 | 6.46 | +1.89% | 93,502 | 59,614,018 |
| 2024-11-18 | 6.55 | 6.61 | 6.26 | 6.34 | -3.06% | 137,835 | 88,171,250 |
| 2024-11-15 | 6.75 | 6.84 | 6.54 | 6.54 | -3.82% | 154,690 | 103,581,598 |
| 2024-11-14 | 7.01 | 7.08 | 6.78 | 6.8 | -4.49% | 225,905 | 156,426,251 |
| 2024-11-13 | 7.33 | 7.55 | 7.01 | 7.12 | -1.39% | 306,034 | 221,918,776 |
| 2024-11-12 | 7.15 | 7.39 | 7.06 | 7.22 | 0% | 264,337 | 190,826,710 |
| 2024-11-11 | 7.12 | 7.3 | 6.94 | 7.22 | +1.69% | 298,423 | 212,727,301 |
| 2024-11-08 | 7.1 | 7.3 | 6.98 | 7.1 | +3.35% | 408,944 | 291,419,474 |
| 2024-11-07 | 6.58 | 6.92 | 6.49 | 6.87 | +3.15% | 257,923 | 174,925,738 |
| 2024-11-06 | 6.7 | 6.88 | 6.6 | 6.66 | -0.15% | 177,093 | 119,175,211 |
| 2024-11-05 | 6.47 | 6.68 | 6.39 | 6.67 | +3.57% | 172,200 | 113,423,856 |
| 2024-11-04 | 6.35 | 6.49 | 6.32 | 6.44 | +0.63% | 130,771 | 83,686,983 |
| 2024-11-01 | 6.78 | 6.85 | 6.35 | 6.4 | -6.57% | 211,930 | 138,743,811 |
| 2024-10-31 | 6.68 | 6.91 | 6.59 | 6.85 | +2.7% | 227,217 | 153,773,254 |
| 2024-10-30 | 6.62 | 6.75 | 6.54 | 6.67 | +1.37% | 182,630 | 121,095,169 |
| 2024-10-29 | 7.13 | 7.13 | 6.55 | 6.58 | -6.4% | 344,635 | 232,464,259 |
| 2024-10-28 | 7 | 7.09 | 6.87 | 7.03 | -0.42% | 350,167 | 244,593,937 |
| 2024-10-25 | 6.72 | 7.1 | 6.63 | 7.06 | +8.62% | 426,221 | 292,975,600 |
| 2024-10-24 | 6.37 | 6.63 | 6.36 | 6.5 | +2.36% | 263,376 | 172,285,831 |
| 2024-10-23 | 6.42 | 6.54 | 6.32 | 6.35 | -1.55% | 166,892 | 106,839,731 |
| 2024-10-22 | 6.36 | 6.52 | 6.34 | 6.45 | +0.16% | 157,327 | 101,184,271 |
| 2024-10-21 | 6.23 | 6.45 | 6.17 | 6.44 | +3.87% | 245,312 | 155,211,572 |
| 2024-10-18 | 6.01 | 6.31 | 5.99 | 6.2 | +3.16% | 211,737 | 130,252,575 |
| 2024-10-17 | 6.15 | 6.19 | 5.98 | 6.01 | -2.44% | 200,826 | 122,473,484 |
| 2024-10-16 | 5.86 | 6.26 | 5.81 | 6.16 | +3.01% | 249,492 | 152,023,098 |
| 2024-10-15 | 6.04 | 6.17 | 5.93 | 5.98 | -0.99% | 167,196 | 101,235,601 |
| 2024-10-14 | 5.93 | 6.04 | 5.8 | 6.04 | +2.9% | 164,642 | 97,879,631 |
| 2024-10-11 | 6.14 | 6.18 | 5.78 | 5.87 | -5.32% | 213,943 | 127,834,289 |
| 2024-10-10 | 6.32 | 6.47 | 6.1 | 6.2 | +0.65% | 243,678 | 153,360,533 |
| 2024-10-09 | 6.9 | 6.91 | 6.15 | 6.16 | -14.92% | 421,176 | 274,301,937 |
| 2024-10-08 | 7.8 | 7.8 | 6.71 | 7.24 | +10.2% | 578,018 | 412,398,982 |
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：