股票概览
6.48
-0.61%
-0.04
6.48
开盘价
6.53
最高价
6.34
最低价
70,655
成交量
数据更新至: 2025-03-25
技术指标
6.83
MA5 (5日均线)
7.03
MA10 (10日均线)
7.06
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 | 6.48 | 6.53 | 6.34 | 6.48 | -0.61% | 70,655 | 45,393,971 |
| 2025-03-24 | 6.79 | 6.83 | 6.31 | 6.52 | -4.12% | 179,543 | 117,691,947 |
| 2025-03-21 | 7.1 | 7.15 | 6.78 | 6.8 | -4.76% | 183,367 | 126,510,019 |
| 2025-03-20 | 7.17 | 7.27 | 7.12 | 7.14 | -0.83% | 99,345 | 71,494,229 |
| 2025-03-19 | 7.28 | 7.33 | 7.16 | 7.2 | -1.64% | 114,065 | 82,339,091 |
| 2025-03-18 | 7.29 | 7.35 | 7.22 | 7.32 | +0.27% | 130,798 | 95,285,606 |
| 2025-03-17 | 7.39 | 7.43 | 7.25 | 7.3 | 0% | 197,920 | 144,991,111 |
| 2025-03-14 | 7.06 | 7.3 | 6.95 | 7.3 | +3.55% | 215,059 | 154,182,234 |
| 2025-03-13 | 7.21 | 7.22 | 6.92 | 7.05 | -2.35% | 162,806 | 114,434,367 |
| 2025-03-12 | 7.17 | 7.33 | 7.07 | 7.22 | +1.26% | 190,815 | 137,401,968 |
| 2025-03-11 | 7.01 | 7.17 | 6.92 | 7.13 | +0.56% | 153,949 | 108,876,554 |
| 2025-03-10 | 7.2 | 7.24 | 7.02 | 7.09 | -0.7% | 192,350 | 136,771,929 |
| 2025-03-07 | 7.43 | 7.58 | 7.05 | 7.14 | -1.65% | 308,177 | 223,770,105 |
| 2025-03-06 | 7.13 | 7.35 | 7.13 | 7.26 | +0.69% | 368,491 | 266,747,075 |
| 2025-03-05 | 6.91 | 7.93 | 6.85 | 7.21 | +4.34% | 464,009 | 340,070,111 |
| 2025-03-04 | 6.73 | 6.94 | 6.71 | 6.91 | +2.07% | 122,835 | 84,297,724 |
| 2025-03-03 | 6.79 | 6.94 | 6.7 | 6.77 | 0% | 138,063 | 94,307,934 |
| 2025-02-28 | 7.21 | 7.21 | 6.74 | 6.77 | -6.36% | 210,249 | 145,599,675 |
| 2025-02-27 | 7.32 | 7.41 | 7.08 | 7.23 | -1.23% | 265,532 | 192,161,054 |
| 2025-02-26 | 6.96 | 7.35 | 6.93 | 7.32 | +5.48% | 369,483 | 265,629,015 |
| 2025-02-25 | 6.79 | 7.13 | 6.73 | 6.94 | +0.87% | 171,386 | 119,203,950 |
| 2025-02-24 | 6.91 | 7.05 | 6.82 | 6.88 | -0.29% | 179,534 | 124,533,014 |
| 2025-02-21 | 6.97 | 6.97 | 6.81 | 6.9 | -0.14% | 188,097 | 129,496,896 |
| 2025-02-20 | 6.69 | 7 | 6.63 | 6.91 | +4.22% | 256,499 | 175,401,853 |
| 2025-02-19 | 6.43 | 6.64 | 6.39 | 6.63 | +3.27% | 102,063 | 66,865,361 |
| 2025-02-18 | 6.66 | 6.73 | 6.4 | 6.42 | -4.61% | 124,126 | 81,473,297 |
| 2025-02-17 | 6.55 | 6.76 | 6.55 | 6.73 | +2.59% | 147,194 | 98,430,435 |
| 2025-02-14 | 6.59 | 6.61 | 6.51 | 6.56 | +0.15% | 90,868 | 59,578,789 |
| 2025-02-13 | 6.71 | 6.73 | 6.54 | 6.55 | -2.67% | 109,432 | 72,282,635 |
| 2025-02-12 | 6.63 | 6.74 | 6.58 | 6.73 | +1.2% | 142,195 | 94,690,667 |
| 2025-02-11 | 6.65 | 6.7 | 6.58 | 6.65 | -0.45% | 91,805 | 61,035,280 |
| 2025-02-10 | 6.59 | 6.68 | 6.53 | 6.68 | +2.3% | 100,084 | 66,261,858 |
| 2025-02-07 | 6.54 | 6.66 | 6.43 | 6.53 | -0.15% | 128,122 | 84,125,012 |
| 2025-02-06 | 6.34 | 6.55 | 6.3 | 6.54 | +2.99% | 107,919 | 69,623,043 |
| 2025-02-05 | 6.25 | 6.39 | 6.22 | 6.35 | +3.25% | 92,948 | 58,833,415 |
| 2025-01-27 | 6.3 | 6.4 | 6.14 | 6.15 | -1.91% | 84,379 | 52,925,453 |
| 2025-01-24 | 6.16 | 6.28 | 6.11 | 6.27 | +1.46% | 80,134 | 49,812,663 |
| 2025-01-23 | 6.24 | 6.35 | 6.17 | 6.18 | +0.49% | 102,595 | 64,477,848 |
| 2025-01-22 | 6.17 | 6.24 | 6.12 | 6.15 | -1.13% | 70,917 | 43,796,256 |
| 2025-01-21 | 6.27 | 6.33 | 6.15 | 6.22 | -0.48% | 81,424 | 50,660,367 |
| 2025-01-20 | 6.25 | 6.32 | 6.12 | 6.25 | +1.63% | 101,007 | 62,954,846 |
| 2025-01-17 | 6.1 | 6.19 | 6.06 | 6.15 | +0.65% | 80,863 | 49,567,027 |
| 2025-01-16 | 6.13 | 6.25 | 6.05 | 6.11 | +0.66% | 89,508 | 55,003,352 |
| 2025-01-15 | 6.14 | 6.17 | 6.03 | 6.07 | -1.14% | 102,159 | 62,274,965 |
| 2025-01-14 | 5.81 | 6.14 | 5.78 | 6.14 | +6.78% | 153,543 | 92,426,170 |
| 2025-01-13 | 5.53 | 5.79 | 5.45 | 5.75 | +2.13% | 94,590 | 53,427,189 |
| 2025-01-10 | 5.87 | 5.93 | 5.63 | 5.63 | -4.09% | 85,466 | 49,486,499 |
| 2025-01-09 | 5.78 | 5.95 | 5.75 | 5.87 | +0.86% | 107,365 | 63,253,936 |
| 2025-01-08 | 5.75 | 5.87 | 5.54 | 5.82 | +0.34% | 125,517 | 71,920,797 |
| 2025-01-07 | 5.58 | 5.8 | 5.58 | 5.8 | +3.94% | 109,122 | 61,987,058 |
| 2025-01-06 | 5.59 | 5.63 | 5.31 | 5.58 | -0.18% | 119,576 | 65,971,860 |
| 2025-01-03 | 5.98 | 6 | 5.55 | 5.59 | -5.41% | 137,393 | 78,799,980 |
| 2025-01-02 | 6.07 | 6.16 | 5.84 | 5.91 | -2.48% | 127,294 | 76,319,427 |
| 2024-12-31 | 6.37 | 6.44 | 6.06 | 6.06 | -4.87% | 143,616 | 89,066,238 |
| 2024-12-30 | 6.38 | 6.42 | 6.14 | 6.37 | -1.09% | 104,386 | 65,944,460 |
| 2024-12-27 | 6.4 | 6.55 | 6.38 | 6.44 | +1.1% | 112,150 | 72,681,719 |
| 2024-12-26 | 6.25 | 6.47 | 6.25 | 6.37 | +1.43% | 121,327 | 77,570,235 |
| 2024-12-25 | 6.42 | 6.45 | 6.04 | 6.28 | -2.79% | 166,362 | 103,659,431 |
| 2024-12-24 | 6.43 | 6.53 | 6.25 | 6.46 | +1.41% | 157,206 | 100,729,454 |
| 2024-12-23 | 6.99 | 7.03 | 6.36 | 6.37 | -9% | 317,539 | 208,889,172 |
| 2024-12-20 | 7.1 | 7.23 | 6.99 | 7 | -1.69% | 258,729 | 184,275,623 |
| 2024-12-19 | 6.97 | 7.17 | 6.83 | 7.12 | +0.71% | 191,907 | 134,883,009 |
| 2024-12-18 | 7.08 | 7.15 | 6.83 | 7.07 | -0.7% | 208,157 | 145,829,206 |
| 2024-12-17 | 7.53 | 7.55 | 6.98 | 7.12 | -5.32% | 256,703 | 183,914,235 |
| 2024-12-16 | 7.62 | 7.67 | 7.38 | 7.52 | -1.83% | 288,815 | 216,014,048 |
| 2024-12-13 | 7.77 | 7.95 | 7.63 | 7.66 | -2.79% | 371,430 | 288,206,441 |
| 2024-12-12 | 7.73 | 7.88 | 7.47 | 7.88 | +1.03% | 457,353 | 348,095,666 |
| 2024-12-11 | 7.42 | 7.8 | 7.42 | 7.8 | +5.12% | 560,192 | 427,929,278 |
| 2024-12-10 | 7.4 | 7.73 | 7.29 | 7.42 | +3.34% | 529,176 | 398,376,965 |
| 2024-12-09 | 7.23 | 7.41 | 7.09 | 7.18 | -1.24% | 233,381 | 168,614,515 |
| 2024-12-06 | 7.24 | 7.35 | 7.09 | 7.27 | +0.28% | 281,963 | 203,625,739 |
| 2024-12-05 | 6.91 | 7.3 | 6.91 | 7.25 | +4.32% | 344,205 | 247,102,888 |
| 2024-12-04 | 7.11 | 7.15 | 6.91 | 6.95 | -3.87% | 259,926 | 182,863,296 |
| 2024-12-03 | 7.07 | 7.27 | 7.04 | 7.23 | +2.26% | 340,519 | 243,905,678 |
| 2024-12-02 | 7.01 | 7.12 | 7.01 | 7.07 | +0.57% | 281,826 | 199,246,090 |
| 2024-11-29 | 7 | 7.12 | 6.81 | 7.03 | -0.57% | 331,919 | 232,008,577 |
| 2024-11-28 | 7.1 | 7.25 | 6.93 | 7.07 | -1.12% | 373,421 | 263,554,204 |
| 2024-11-27 | 6.7 | 7.18 | 6.45 | 7.15 | +5.61% | 466,403 | 324,431,199 |
| 2024-11-26 | 6.63 | 6.9 | 6.58 | 6.77 | +1.8% | 215,316 | 145,512,530 |
| 2024-11-25 | 6.49 | 6.66 | 6.27 | 6.65 | +3.58% | 156,489 | 100,728,006 |
| 2024-11-22 | 6.75 | 6.81 | 6.39 | 6.42 | -4.75% | 183,568 | 121,655,228 |
| 2024-11-21 | 6.68 | 6.79 | 6.61 | 6.74 | +0.45% | 150,204 | 100,888,837 |
| 2024-11-20 | 6.39 | 6.72 | 6.36 | 6.71 | +4.03% | 179,341 | 118,454,346 |
| 2024-11-19 | 6.19 | 6.45 | 6.17 | 6.45 | +4.54% | 150,965 | 95,161,065 |
| 2024-11-18 | 6.65 | 6.74 | 6.1 | 6.17 | -6.52% | 238,279 | 148,825,805 |
| 2024-11-15 | 6.7 | 6.96 | 6.59 | 6.6 | -2.08% | 183,162 | 124,238,892 |
| 2024-11-14 | 6.96 | 7.03 | 6.71 | 6.74 | -3.99% | 163,461 | 112,319,122 |
| 2024-11-13 | 7 | 7.08 | 6.79 | 7.02 | -1.13% | 209,705 | 145,662,394 |
| 2024-11-12 | 7.32 | 7.56 | 6.99 | 7.1 | -2.74% | 344,701 | 247,176,349 |
| 2024-11-11 | 6.88 | 7.37 | 6.84 | 7.3 | +5.95% | 425,532 | 303,491,624 |
| 2024-11-08 | 7.15 | 7.18 | 6.85 | 6.89 | -1.57% | 367,858 | 256,618,262 |
| 2024-11-07 | 6.59 | 7.03 | 6.56 | 7 | +5.74% | 449,255 | 310,271,346 |
| 2024-11-06 | 6.7 | 6.74 | 6.53 | 6.62 | -0.75% | 255,218 | 169,959,552 |
| 2024-11-05 | 6.36 | 6.74 | 6.3 | 6.67 | +5.21% | 257,768 | 169,681,731 |
| 2024-11-04 | 6.15 | 6.36 | 6.1 | 6.34 | +3.26% | 147,041 | 92,244,539 |
| 2024-11-01 | 6.71 | 6.74 | 6.13 | 6.14 | -8.49% | 323,225 | 204,266,614 |
| 2024-10-31 | 6.47 | 6.84 | 6.47 | 6.71 | +3.23% | 300,497 | 200,753,704 |
| 2024-10-30 | 6.42 | 6.59 | 6.37 | 6.5 | -0.91% | 291,170 | 188,473,217 |
| 2024-10-29 | 7.18 | 7.28 | 6.55 | 6.56 | -3.24% | 530,110 | 365,510,330 |
| 2024-10-28 | 6.6 | 6.8 | 6.5 | 6.78 | +3.99% | 331,018 | 221,118,248 |
| 2024-10-25 | 6.38 | 6.59 | 6.37 | 6.52 | +2.19% | 256,705 | 166,713,541 |
| 2024-10-24 | 6.6 | 6.6 | 6.35 | 6.38 | -4.78% | 286,657 | 184,275,834 |
| 2024-10-23 | 6.45 | 6.78 | 6.34 | 6.7 | +3.24% | 400,604 | 263,032,939 |
| 2024-10-22 | 6.5 | 6.63 | 6.35 | 6.49 | -1.07% | 271,278 | 175,547,803 |
| 2024-10-21 | 6.45 | 6.69 | 6.33 | 6.56 | +2.02% | 388,695 | 252,879,556 |
| 2024-10-18 | 6.14 | 6.6 | 6.13 | 6.43 | +4.21% | 306,276 | 194,680,663 |
| 2024-10-17 | 6.23 | 6.4 | 6.17 | 6.17 | -0.16% | 227,046 | 142,570,278 |
| 2024-10-16 | 5.99 | 6.2 | 5.91 | 6.18 | +0.98% | 214,589 | 131,047,149 |
| 2024-10-15 | 6.1 | 6.46 | 6.06 | 6.12 | -2.7% | 301,536 | 188,072,192 |
| 2024-10-14 | 6 | 6.31 | 5.85 | 6.29 | +5.18% | 332,593 | 202,950,854 |
| 2024-10-11 | 6.49 | 6.66 | 5.86 | 5.98 | -8.98% | 496,916 | 307,209,831 |
| 2024-10-10 | 7.3 | 7.39 | 6.49 | 6.57 | -8.75% | 545,191 | 367,363,792 |
| 2024-10-09 | 6.81 | 7.96 | 6.47 | 7.2 | +0.98% | 1,021,256 | 752,880,423 |
| 2024-10-08 | 7.13 | 7.13 | 6.64 | 7.13 | +20.03% | 918,614 | 640,560,652 |
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：