股票概览
6.4
-1.23%
-0.08
6.44
开盘价
6.55
最高价
6.33
最低价
256,004
成交量
数据更新至: 2025-03-25
技术指标
6.79
MA5 (5日均线)
6.86
MA10 (10日均线)
6.97
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 | 6.44 | 6.55 | 6.33 | 6.4 | -1.23% | 256,004 | 164,902,310 |
| 2025-03-24 | 6.76 | 6.77 | 6.18 | 6.48 | -4% | 755,349 | 484,539,240 |
| 2025-03-21 | 7.05 | 7.09 | 6.72 | 6.75 | -5.2% | 702,693 | 481,430,205 |
| 2025-03-20 | 7.16 | 7.29 | 7.1 | 7.12 | -1.11% | 698,096 | 501,511,911 |
| 2025-03-19 | 6.93 | 7.35 | 6.92 | 7.2 | +3.45% | 1,163,633 | 840,817,059 |
| 2025-03-18 | 6.95 | 7.02 | 6.89 | 6.96 | +0.29% | 403,758 | 280,656,711 |
| 2025-03-17 | 6.92 | 6.98 | 6.83 | 6.94 | +1.02% | 441,256 | 304,293,153 |
| 2025-03-14 | 6.72 | 6.92 | 6.63 | 6.87 | +1.78% | 481,025 | 326,404,619 |
| 2025-03-13 | 7.11 | 7.2 | 6.67 | 6.75 | -5.46% | 825,536 | 565,218,871 |
| 2025-03-12 | 7.22 | 7.27 | 7.11 | 7.14 | -1.24% | 681,191 | 489,020,023 |
| 2025-03-11 | 7 | 7.35 | 6.9 | 7.23 | +0.98% | 870,042 | 627,494,410 |
| 2025-03-10 | 7.06 | 7.25 | 7 | 7.16 | +1.99% | 758,902 | 541,214,015 |
| 2025-03-07 | 7.09 | 7.2 | 6.94 | 7.02 | -1.82% | 699,021 | 494,252,299 |
| 2025-03-06 | 7.02 | 7.21 | 7.02 | 7.15 | +2% | 762,462 | 543,290,441 |
| 2025-03-05 | 6.87 | 7.04 | 6.84 | 7.01 | +1.15% | 653,915 | 454,404,483 |
| 2025-03-04 | 6.7 | 7.02 | 6.66 | 6.93 | +2.36% | 647,011 | 447,482,745 |
| 2025-03-03 | 6.85 | 7.02 | 6.71 | 6.77 | -0.15% | 683,930 | 469,296,591 |
| 2025-02-28 | 7.23 | 7.26 | 6.75 | 6.78 | -7.12% | 956,479 | 663,040,592 |
| 2025-02-27 | 7.47 | 7.6 | 7.14 | 7.3 | -2.67% | 1,221,866 | 897,388,937 |
| 2025-02-26 | 7.65 | 7.86 | 7.36 | 7.5 | -0.92% | 1,397,917 | 1,068,417,791 |
| 2025-02-25 | 7.5 | 7.87 | 7.43 | 7.57 | -2.2% | 1,291,804 | 990,601,348 |
| 2025-02-24 | 7.31 | 7.91 | 7 | 7.74 | +5.74% | 1,840,191 | 1,385,331,369 |
| 2025-02-21 | 7.23 | 7.61 | 7.15 | 7.32 | +0.27% | 1,563,448 | 1,149,586,934 |
| 2025-02-20 | 7.23 | 7.38 | 7.11 | 7.3 | +1.11% | 1,588,501 | 1,154,856,376 |
| 2025-02-19 | 6.64 | 7.55 | 6.63 | 7.22 | +8.9% | 2,132,387 | 1,528,774,389 |
| 2025-02-18 | 6.77 | 6.86 | 6.59 | 6.63 | -5.29% | 1,288,009 | 864,820,037 |
| 2025-02-17 | 6.12 | 7.16 | 6.12 | 7 | +14.01% | 2,123,184 | 1,445,854,670 |
| 2025-02-14 | 6.24 | 6.3 | 6.11 | 6.14 | -2.85% | 706,081 | 435,272,734 |
| 2025-02-13 | 6.46 | 6.79 | 6.3 | 6.32 | +0.32% | 1,252,159 | 811,496,990 |
| 2025-02-12 | 6.17 | 6.34 | 6.13 | 6.3 | +1.61% | 676,670 | 423,650,954 |
| 2025-02-11 | 6.27 | 6.27 | 6.12 | 6.2 | -1.27% | 524,472 | 324,134,486 |
| 2025-02-10 | 6.21 | 6.29 | 6.17 | 6.28 | +0.64% | 696,492 | 435,217,427 |
| 2025-02-07 | 6.2 | 6.31 | 6.1 | 6.24 | +0.81% | 897,304 | 559,414,079 |
| 2025-02-06 | 5.89 | 6.22 | 5.87 | 6.19 | +4.74% | 752,745 | 460,872,163 |
| 2025-02-05 | 5.75 | 5.95 | 5.75 | 5.91 | +4.05% | 500,987 | 294,566,453 |
| 2025-01-27 | 6.04 | 6.05 | 5.68 | 5.68 | -4.38% | 472,066 | 273,409,471 |
| 2025-01-24 | 5.85 | 5.97 | 5.74 | 5.94 | +1.89% | 492,737 | 289,271,192 |
| 2025-01-23 | 5.94 | 6.14 | 5.82 | 5.83 | +0.34% | 658,107 | 394,084,932 |
| 2025-01-22 | 6.11 | 6.18 | 5.78 | 5.81 | -6.14% | 716,903 | 425,130,780 |
| 2025-01-21 | 6 | 6.51 | 6 | 6.19 | +3.86% | 926,311 | 574,767,419 |
| 2025-01-20 | 6.02 | 6.07 | 5.91 | 5.96 | +0.34% | 414,138 | 247,842,894 |
| 2025-01-17 | 6.02 | 6.11 | 5.91 | 5.94 | -1.82% | 484,655 | 290,218,247 |
| 2025-01-16 | 6.2 | 6.31 | 5.96 | 6.05 | -1.14% | 732,647 | 450,555,572 |
| 2025-01-15 | 6.2 | 6.26 | 6.1 | 6.12 | -2.39% | 652,160 | 401,312,895 |
| 2025-01-14 | 5.78 | 6.27 | 5.77 | 6.27 | +7.92% | 1,008,296 | 613,792,663 |
| 2025-01-13 | 5.45 | 6.01 | 5.37 | 5.81 | +4.68% | 774,411 | 444,728,017 |
| 2025-01-10 | 5.72 | 5.96 | 5.54 | 5.55 | -2.97% | 790,284 | 456,015,887 |
| 2025-01-09 | 5.62 | 5.79 | 5.59 | 5.72 | +0.35% | 571,156 | 325,989,117 |
| 2025-01-08 | 5.55 | 5.78 | 5.34 | 5.7 | +2.15% | 816,312 | 455,067,381 |
| 2025-01-07 | 5.32 | 5.58 | 5.28 | 5.58 | +6.08% | 577,238 | 314,445,221 |
| 2025-01-06 | 5.35 | 5.39 | 5.13 | 5.26 | -0.75% | 455,556 | 239,724,083 |
| 2025-01-03 | 5.79 | 5.85 | 5.3 | 5.3 | -7.99% | 703,906 | 384,633,829 |
| 2025-01-02 | 5.84 | 5.97 | 5.65 | 5.76 | -1.54% | 575,569 | 334,174,549 |
| 2024-12-31 | 6.23 | 6.29 | 5.83 | 5.85 | -6.1% | 699,098 | 421,445,667 |
| 2024-12-30 | 6.63 | 6.64 | 6.2 | 6.23 | -8.78% | 856,353 | 543,856,008 |
| 2024-12-27 | 6.75 | 7.06 | 6.72 | 6.83 | +0.15% | 719,403 | 495,868,078 |
| 2024-12-26 | 6.47 | 6.97 | 6.38 | 6.82 | +3.02% | 859,345 | 576,833,332 |
| 2024-12-25 | 6.66 | 7.09 | 6.6 | 6.62 | +2.8% | 905,032 | 614,907,416 |
| 2024-12-24 | 6.43 | 6.66 | 6.33 | 6.44 | +1.42% | 639,440 | 412,041,799 |
| 2024-12-23 | 7.28 | 7.29 | 6.33 | 6.35 | -13.01% | 1,187,723 | 797,654,661 |
| 2024-12-20 | 7.15 | 7.43 | 7.12 | 7.3 | +2.67% | 841,915 | 615,781,039 |
| 2024-12-19 | 7.08 | 7.28 | 6.96 | 7.11 | -2.07% | 685,294 | 487,488,664 |
| 2024-12-18 | 7.12 | 7.42 | 7.04 | 7.26 | +2.11% | 901,324 | 648,548,527 |
| 2024-12-17 | 7.26 | 7.37 | 7.03 | 7.11 | -1.93% | 841,861 | 602,898,640 |
| 2024-12-16 | 7.57 | 7.63 | 7.2 | 7.25 | -3.85% | 1,025,286 | 755,802,205 |
| 2024-12-13 | 7.94 | 8.05 | 7.53 | 7.54 | -7.26% | 1,599,082 | 1,241,019,703 |
| 2024-12-12 | 7.9 | 8.6 | 7.87 | 8.13 | +0.37% | 1,968,594 | 1,616,569,303 |
| 2024-12-11 | 8.6 | 8.87 | 7.91 | 8.1 | -3.8% | 3,185,867 | 2,663,391,334 |
| 2024-12-10 | 7.33 | 8.42 | 7.08 | 8.42 | +19.94% | 1,523,996 | 1,224,535,540 |
| 2024-12-09 | 6.82 | 7.28 | 6.76 | 7.02 | +1.45% | 1,223,150 | 856,443,972 |
| 2024-12-06 | 6.85 | 7.03 | 6.65 | 6.92 | -0.43% | 1,196,034 | 815,486,983 |
| 2024-12-05 | 6.98 | 7.15 | 6.82 | 6.95 | +0.72% | 1,163,462 | 812,252,050 |
| 2024-12-04 | 6.65 | 7.15 | 6.63 | 6.9 | +2.22% | 1,519,562 | 1,058,017,708 |
| 2024-12-03 | 6.86 | 7.02 | 6.67 | 6.75 | -3.3% | 1,196,450 | 813,771,410 |
| 2024-12-02 | 6.67 | 7.2 | 6.59 | 6.98 | +4.49% | 1,781,551 | 1,236,088,538 |
| 2024-11-29 | 6.01 | 6.97 | 5.96 | 6.68 | +9.33% | 1,626,527 | 1,057,336,097 |
| 2024-11-28 | 6.33 | 6.48 | 6.06 | 6.11 | -0.81% | 723,968 | 456,296,115 |
| 2024-11-27 | 6.08 | 6.18 | 5.88 | 6.16 | -1.12% | 606,104 | 365,341,394 |
| 2024-11-26 | 6.04 | 6.37 | 6 | 6.23 | +3.15% | 902,528 | 565,457,260 |
| 2024-11-25 | 6.06 | 6.15 | 5.82 | 6.04 | -2.27% | 658,309 | 392,045,124 |
| 2024-11-22 | 6.35 | 6.64 | 6.15 | 6.18 | -3.44% | 940,040 | 599,757,571 |
| 2024-11-21 | 6.64 | 6.66 | 6.33 | 6.4 | -3.61% | 985,386 | 638,383,398 |
| 2024-11-20 | 6.13 | 6.81 | 6.04 | 6.64 | +8.14% | 1,348,655 | 877,286,562 |
| 2024-11-19 | 5.79 | 6.15 | 5.79 | 6.14 | +5.32% | 815,180 | 490,069,076 |
| 2024-11-18 | 6.22 | 6.35 | 5.78 | 5.83 | -4.43% | 810,805 | 487,838,148 |
| 2024-11-15 | 6.56 | 6.62 | 6.1 | 6.1 | -8.27% | 1,065,710 | 678,364,532 |
| 2024-11-14 | 6.35 | 6.88 | 6.18 | 6.65 | +3.58% | 1,428,255 | 932,716,445 |
| 2024-11-13 | 6.52 | 6.55 | 6.11 | 6.42 | -3.02% | 1,278,251 | 807,062,020 |
| 2024-11-12 | 7.14 | 7.17 | 6.5 | 6.62 | -6.63% | 1,499,728 | 1,008,849,626 |
| 2024-11-11 | 6.61 | 7.16 | 6.6 | 7.09 | +5.35% | 1,845,275 | 1,283,611,049 |
| 2024-11-08 | 7.06 | 7.47 | 6.7 | 6.73 | -4.94% | 2,556,058 | 1,799,980,524 |
| 2024-11-07 | 7.6 | 8.27 | 6.98 | 7.08 | +1.43% | 3,564,965 | 2,679,128,767 |
| 2024-11-06 | 5.78 | 6.98 | 5.76 | 6.98 | +19.93% | 2,395,449 | 1,529,443,282 |
| 2024-11-05 | 5.52 | 6.05 | 5.52 | 5.82 | +5.63% | 1,515,924 | 880,561,452 |
| 2024-11-04 | 5.49 | 5.83 | 5.09 | 5.51 | -2.48% | 1,388,318 | 775,146,148 |
| 2024-11-01 | 6.22 | 6.35 | 5.47 | 5.65 | -9.31% | 2,230,968 | 1,288,823,826 |
| 2024-10-31 | 5.95 | 6.76 | 5.51 | 6.23 | +7.04% | 2,973,696 | 1,813,980,422 |
| 2024-10-30 | 5.58 | 6.47 | 5.4 | 5.82 | +4.3% | 3,260,058 | 1,924,780,818 |
| 2024-10-29 | 4.79 | 5.58 | 4.79 | 5.58 | +20% | 2,249,203 | 1,230,268,636 |
| 2024-10-28 | 4.36 | 4.78 | 4.23 | 4.65 | +6.16% | 960,863 | 429,750,390 |
| 2024-10-25 | 4.08 | 4.38 | 4.07 | 4.38 | +8.15% | 835,130 | 357,941,840 |
| 2024-10-24 | 4.13 | 4.16 | 4.04 | 4.05 | -2.17% | 299,365 | 121,980,060 |
| 2024-10-23 | 4.15 | 4.2 | 4.12 | 4.14 | -0.96% | 359,292 | 148,987,729 |
| 2024-10-22 | 4.09 | 4.23 | 4.06 | 4.18 | +1.95% | 561,062 | 232,869,364 |
| 2024-10-21 | 4.02 | 4.19 | 3.99 | 4.1 | +1.99% | 475,839 | 194,287,004 |
| 2024-10-18 | 3.87 | 4.09 | 3.86 | 4.02 | +2.29% | 427,082 | 169,948,082 |
| 2024-10-17 | 3.91 | 4.04 | 3.89 | 3.93 | +1.29% | 415,079 | 164,404,572 |
| 2024-10-16 | 3.82 | 3.98 | 3.82 | 3.88 | -0.51% | 323,654 | 126,256,404 |
| 2024-10-15 | 3.93 | 4.03 | 3.84 | 3.9 | -0.76% | 399,339 | 157,996,539 |
| 2024-10-14 | 3.82 | 3.94 | 3.8 | 3.93 | +3.42% | 390,566 | 151,443,698 |
| 2024-10-11 | 4.01 | 4.1 | 3.76 | 3.8 | -4.76% | 578,898 | 227,908,542 |
| 2024-10-10 | 3.93 | 4.11 | 3.89 | 3.99 | +3.1% | 578,860 | 231,685,548 |
| 2024-10-09 | 4.14 | 4.2 | 3.86 | 3.87 | -11.44% | 835,318 | 338,782,237 |
| 2024-10-08 | 4.56 | 4.57 | 4 | 4.37 | +14.7% | 1,259,051 | 539,730,249 |
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：