股票概览
6.62
+4.09%
+0.26
6.4
开盘价
6.66
最高价
6.28
最低价
271,965
成交量
数据更新至: 2025-03-25
技术指标
6.51
MA5 (5日均线)
6.46
MA10 (10日均线)
6.28
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 | 6.4 | 6.66 | 6.28 | 6.62 | +4.09% | 271,965 | 177,827,033 |
| 2025-03-24 | 6.59 | 6.77 | 6.14 | 6.36 | -3.34% | 323,311 | 207,881,675 |
| 2025-03-21 | 6.49 | 6.66 | 6.41 | 6.58 | +1.08% | 329,702 | 216,033,022 |
| 2025-03-20 | 6.42 | 6.6 | 6.38 | 6.51 | +0.77% | 271,785 | 176,645,579 |
| 2025-03-19 | 6.36 | 6.52 | 6.32 | 6.46 | +0.62% | 217,309 | 139,760,969 |
| 2025-03-18 | 6.42 | 6.5 | 6.36 | 6.42 | -0.47% | 204,148 | 130,689,043 |
| 2025-03-17 | 6.35 | 6.46 | 6.27 | 6.45 | +1.26% | 260,611 | 166,504,671 |
| 2025-03-14 | 6.41 | 6.46 | 6.2 | 6.37 | -2.45% | 378,993 | 238,791,433 |
| 2025-03-13 | 6.24 | 6.67 | 6.16 | 6.53 | +4.48% | 550,042 | 354,088,835 |
| 2025-03-12 | 6.15 | 6.32 | 6.09 | 6.25 | +2.12% | 215,066 | 133,586,505 |
| 2025-03-11 | 6.07 | 6.15 | 6 | 6.12 | -0.16% | 117,675 | 71,431,908 |
| 2025-03-10 | 6.11 | 6.2 | 6.09 | 6.13 | -0.16% | 107,257 | 65,841,791 |
| 2025-03-07 | 6.18 | 6.23 | 6.08 | 6.14 | -0.81% | 141,458 | 87,061,030 |
| 2025-03-06 | 6.25 | 6.28 | 6.17 | 6.19 | -0.8% | 210,581 | 130,913,823 |
| 2025-03-05 | 6.11 | 6.26 | 6.03 | 6.24 | +1.46% | 259,226 | 159,599,131 |
| 2025-03-04 | 5.94 | 6.51 | 5.85 | 6.15 | +4.06% | 271,889 | 167,427,284 |
| 2025-03-03 | 5.88 | 6.04 | 5.83 | 5.91 | +0.34% | 118,350 | 70,395,540 |
| 2025-02-28 | 6.1 | 6.1 | 5.84 | 5.89 | -3.76% | 144,747 | 86,163,923 |
| 2025-02-27 | 6.17 | 6.22 | 6.02 | 6.12 | -0.65% | 142,766 | 87,467,169 |
| 2025-02-26 | 6.03 | 6.23 | 6 | 6.16 | +1.99% | 206,835 | 127,181,798 |
| 2025-02-25 | 5.97 | 6.13 | 5.91 | 6.04 | +0.67% | 194,526 | 117,702,910 |
| 2025-02-24 | 6.04 | 6.12 | 5.94 | 6 | -0.83% | 246,848 | 148,884,899 |
| 2025-02-21 | 5.97 | 6.13 | 5.86 | 6.05 | +1.17% | 214,058 | 128,616,202 |
| 2025-02-20 | 5.9 | 5.99 | 5.85 | 5.98 | +1.53% | 114,719 | 68,054,024 |
| 2025-02-19 | 5.68 | 5.92 | 5.68 | 5.89 | +3.7% | 133,699 | 78,355,680 |
| 2025-02-18 | 5.91 | 5.94 | 5.66 | 5.68 | -3.73% | 91,895 | 53,272,856 |
| 2025-02-17 | 5.75 | 5.95 | 5.75 | 5.9 | +2.43% | 101,462 | 59,485,050 |
| 2025-02-14 | 5.78 | 5.84 | 5.71 | 5.76 | -0.69% | 79,338 | 45,800,058 |
| 2025-02-13 | 5.89 | 5.94 | 5.8 | 5.8 | -1.86% | 72,899 | 42,661,825 |
| 2025-02-12 | 5.87 | 5.94 | 5.85 | 5.91 | 0% | 98,613 | 58,123,358 |
| 2025-02-11 | 5.95 | 5.97 | 5.83 | 5.91 | -0.51% | 96,185 | 56,552,138 |
| 2025-02-10 | 5.81 | 5.94 | 5.77 | 5.94 | +1.89% | 115,106 | 67,509,688 |
| 2025-02-07 | 5.8 | 5.91 | 5.72 | 5.83 | +0.52% | 135,291 | 78,862,232 |
| 2025-02-06 | 5.69 | 5.8 | 5.63 | 5.8 | +1.93% | 108,720 | 62,389,015 |
| 2025-02-05 | 5.65 | 5.75 | 5.56 | 5.69 | +3.27% | 104,533 | 59,167,041 |
| 2025-01-27 | 5.64 | 5.73 | 5.51 | 5.51 | -1.96% | 72,091 | 40,483,919 |
| 2025-01-24 | 5.62 | 5.65 | 5.51 | 5.62 | 0% | 85,974 | 47,966,028 |
| 2025-01-23 | 5.61 | 5.8 | 5.6 | 5.62 | +1.26% | 110,732 | 63,081,379 |
| 2025-01-22 | 5.56 | 5.7 | 5.45 | 5.55 | -0.89% | 80,503 | 44,715,258 |
| 2025-01-21 | 5.65 | 5.68 | 5.45 | 5.6 | 0% | 89,151 | 49,508,310 |
| 2025-01-20 | 5.5 | 5.66 | 5.45 | 5.6 | +2.56% | 80,674 | 45,057,083 |
| 2025-01-17 | 5.48 | 5.53 | 5.39 | 5.46 | -0.36% | 58,961 | 32,153,009 |
| 2025-01-16 | 5.52 | 5.64 | 5.41 | 5.48 | -0.18% | 73,293 | 40,533,406 |
| 2025-01-15 | 5.6 | 5.6 | 5.45 | 5.49 | -0.9% | 71,493 | 39,302,515 |
| 2025-01-14 | 5.28 | 5.55 | 5.28 | 5.54 | +5.12% | 99,280 | 54,304,969 |
| 2025-01-13 | 5.04 | 5.3 | 4.92 | 5.27 | +2.53% | 94,377 | 48,852,983 |
| 2025-01-10 | 5.4 | 5.46 | 5.13 | 5.14 | -4.81% | 91,567 | 48,496,191 |
| 2025-01-09 | 5.37 | 5.47 | 5.33 | 5.4 | +0.37% | 66,967 | 36,359,996 |
| 2025-01-08 | 5.43 | 5.46 | 5.13 | 5.38 | -0.37% | 88,584 | 47,043,133 |
| 2025-01-07 | 5.21 | 5.4 | 5.21 | 5.4 | +3.85% | 87,577 | 46,510,029 |
| 2025-01-06 | 5.13 | 5.25 | 4.87 | 5.2 | +0.58% | 104,117 | 53,357,708 |
| 2025-01-03 | 5.53 | 5.55 | 5.14 | 5.17 | -6% | 114,198 | 60,655,689 |
| 2025-01-02 | 5.55 | 5.75 | 5.44 | 5.5 | -1.61% | 117,477 | 65,508,572 |
| 2024-12-31 | 5.76 | 5.85 | 5.58 | 5.59 | -2.95% | 96,880 | 54,973,431 |
| 2024-12-30 | 5.83 | 5.87 | 5.57 | 5.76 | -1.54% | 86,097 | 49,478,866 |
| 2024-12-27 | 5.74 | 6 | 5.74 | 5.85 | +1.39% | 84,948 | 50,113,704 |
| 2024-12-26 | 5.7 | 5.9 | 5.7 | 5.77 | +0.7% | 82,623 | 48,047,493 |
| 2024-12-25 | 5.84 | 5.9 | 5.61 | 5.73 | -2.05% | 108,754 | 62,309,282 |
| 2024-12-24 | 5.95 | 6.1 | 5.74 | 5.85 | -0.17% | 105,847 | 62,199,173 |
| 2024-12-23 | 6.36 | 6.36 | 5.82 | 5.86 | -7.86% | 177,804 | 106,581,438 |
| 2024-12-20 | 6.34 | 6.51 | 6.32 | 6.36 | 0% | 109,990 | 70,266,382 |
| 2024-12-19 | 6.26 | 6.4 | 6.16 | 6.36 | +1.6% | 104,740 | 65,695,637 |
| 2024-12-18 | 6.35 | 6.49 | 6.12 | 6.26 | -1.11% | 113,644 | 71,657,386 |
| 2024-12-17 | 6.75 | 6.82 | 6.29 | 6.33 | -7.05% | 177,308 | 114,137,919 |
| 2024-12-16 | 6.82 | 6.9 | 6.72 | 6.81 | -0.73% | 118,672 | 80,713,123 |
| 2024-12-13 | 6.93 | 7.12 | 6.8 | 6.86 | -2.28% | 169,737 | 116,974,469 |
| 2024-12-12 | 6.99 | 7.04 | 6.83 | 7.02 | +0.29% | 162,186 | 113,008,432 |
| 2024-12-11 | 6.85 | 7.13 | 6.73 | 7 | +2.19% | 199,128 | 137,829,779 |
| 2024-12-10 | 6.91 | 7.13 | 6.78 | 6.85 | +1.63% | 253,869 | 177,704,752 |
| 2024-12-09 | 6.79 | 6.88 | 6.62 | 6.74 | -1.32% | 141,806 | 95,549,229 |
| 2024-12-06 | 6.9 | 6.94 | 6.73 | 6.83 | -1.3% | 171,117 | 116,633,950 |
| 2024-12-05 | 6.85 | 6.95 | 6.79 | 6.92 | +1.32% | 175,883 | 120,975,851 |
| 2024-12-04 | 6.88 | 7.15 | 6.78 | 6.83 | -1.73% | 253,624 | 176,529,228 |
| 2024-12-03 | 6.91 | 7.23 | 6.85 | 6.95 | 0% | 259,302 | 181,263,828 |
| 2024-12-02 | 6.75 | 7.04 | 6.7 | 6.95 | +3.42% | 258,897 | 178,737,654 |
| 2024-11-29 | 6.64 | 6.79 | 6.47 | 6.72 | +0.9% | 227,632 | 151,810,906 |
| 2024-11-28 | 6.52 | 6.77 | 6.5 | 6.66 | +1.52% | 248,119 | 165,429,673 |
| 2024-11-27 | 6.37 | 6.56 | 6.21 | 6.56 | +1.08% | 240,464 | 153,294,578 |
| 2024-11-26 | 6.8 | 6.8 | 6.42 | 6.49 | -4.56% | 358,509 | 234,937,623 |
| 2024-11-25 | 6.29 | 6.8 | 6.24 | 6.8 | +7.26% | 393,347 | 259,120,538 |
| 2024-11-22 | 6.47 | 6.69 | 6.28 | 6.34 | -2.61% | 200,977 | 130,557,679 |
| 2024-11-21 | 6.42 | 6.63 | 6.37 | 6.51 | +1.4% | 184,159 | 119,210,847 |
| 2024-11-20 | 6.07 | 6.6 | 6.06 | 6.42 | +5.07% | 185,527 | 117,964,752 |
| 2024-11-19 | 5.88 | 6.15 | 5.87 | 6.11 | +4.09% | 137,868 | 82,695,076 |
| 2024-11-18 | 6.1 | 6.25 | 5.82 | 5.87 | -3.77% | 154,974 | 92,156,320 |
| 2024-11-15 | 6.29 | 6.37 | 6.1 | 6.1 | -2.87% | 120,904 | 75,560,355 |
| 2024-11-14 | 6.48 | 6.53 | 6.26 | 6.28 | -3.24% | 128,157 | 81,613,718 |
| 2024-11-13 | 6.42 | 6.53 | 6.26 | 6.49 | 0% | 159,590 | 102,201,895 |
| 2024-11-12 | 6.66 | 6.73 | 6.41 | 6.49 | -2.7% | 216,835 | 142,358,446 |
| 2024-11-11 | 6.57 | 6.7 | 6.53 | 6.67 | +1.52% | 224,232 | 148,397,036 |
| 2024-11-08 | 6.75 | 6.88 | 6.52 | 6.57 | -1.65% | 306,829 | 204,119,701 |
| 2024-11-07 | 6.4 | 6.69 | 6.34 | 6.68 | +3.57% | 261,221 | 170,468,484 |
| 2024-11-06 | 6.35 | 6.56 | 6.28 | 6.45 | +2.06% | 287,173 | 184,242,399 |
| 2024-11-05 | 6.15 | 6.39 | 6.12 | 6.32 | +2.76% | 225,411 | 141,641,494 |
| 2024-11-04 | 5.87 | 6.19 | 5.82 | 6.15 | +3.54% | 184,964 | 112,784,782 |
| 2024-11-01 | 6.31 | 6.35 | 5.93 | 5.94 | -6.46% | 269,181 | 163,518,106 |
| 2024-10-31 | 6.22 | 6.46 | 6.13 | 6.35 | +3.08% | 289,176 | 183,464,543 |
| 2024-10-30 | 6.04 | 6.25 | 6.04 | 6.16 | +2.16% | 229,858 | 141,655,171 |
| 2024-10-29 | 6.31 | 6.33 | 6 | 6.03 | -4.13% | 261,348 | 159,507,792 |
| 2024-10-28 | 6.01 | 6.3 | 6.01 | 6.29 | +4.31% | 233,200 | 144,374,847 |
| 2024-10-25 | 5.92 | 6.07 | 5.92 | 6.03 | +2.03% | 171,954 | 103,548,875 |
| 2024-10-24 | 5.9 | 5.94 | 5.79 | 5.91 | -0.34% | 139,498 | 81,981,088 |
| 2024-10-23 | 5.97 | 6.06 | 5.9 | 5.93 | -0.67% | 221,915 | 132,706,433 |
| 2024-10-22 | 6.05 | 6.06 | 5.87 | 5.97 | -0.5% | 222,701 | 133,192,369 |
| 2024-10-21 | 5.83 | 6.04 | 5.83 | 6 | +3.81% | 289,343 | 171,802,318 |
| 2024-10-18 | 5.46 | 6.03 | 5.38 | 5.78 | +5.67% | 321,341 | 182,641,938 |
| 2024-10-17 | 5.45 | 5.6 | 5.44 | 5.47 | +0.74% | 169,626 | 93,574,287 |
| 2024-10-16 | 5.33 | 5.51 | 5.31 | 5.43 | -0.91% | 176,868 | 96,150,048 |
| 2024-10-15 | 5.59 | 5.71 | 5.43 | 5.48 | -2.14% | 227,557 | 126,729,844 |
| 2024-10-14 | 5.41 | 5.61 | 5.4 | 5.6 | +4.09% | 207,048 | 114,243,365 |
| 2024-10-11 | 5.66 | 5.66 | 5.28 | 5.38 | -5.78% | 229,577 | 125,412,319 |
| 2024-10-10 | 5.7 | 5.99 | 5.66 | 5.71 | +0.53% | 301,778 | 175,246,644 |
| 2024-10-09 | 6.66 | 6.66 | 5.67 | 5.68 | -19.43% | 524,874 | 322,100,749 |
| 2024-10-08 | 7.3 | 7.36 | 6.23 | 7.05 | +13.16% | 739,576 | 503,202,235 |
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：