股票概览
6.2
-1.74%
-0.11
6.32
开盘价
6.32
最高价
6.14
最低价
99,670
成交量
数据更新至: 2025-03-25
技术指标
6.61
MA5 (5日均线)
7.02
MA10 (10日均线)
7.22
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 | 6.32 | 6.32 | 6.14 | 6.2 | -1.74% | 99,670 | 61,828,901 |
| 2025-03-24 | 6.69 | 6.69 | 6.13 | 6.31 | -4.97% | 342,632 | 217,306,694 |
| 2025-03-21 | 6.89 | 6.95 | 6.57 | 6.64 | -4.32% | 239,495 | 161,828,266 |
| 2025-03-20 | 6.97 | 7.09 | 6.82 | 6.94 | -0.43% | 210,418 | 146,234,609 |
| 2025-03-19 | 7.08 | 7.19 | 6.96 | 6.97 | -1.55% | 199,358 | 140,326,330 |
| 2025-03-18 | 6.99 | 7.12 | 6.9 | 7.08 | +1.29% | 238,387 | 167,975,599 |
| 2025-03-17 | 7.36 | 7.42 | 6.9 | 6.99 | -6.55% | 469,403 | 330,878,307 |
| 2025-03-14 | 7.6 | 7.69 | 7.2 | 7.48 | -3.11% | 427,331 | 315,211,420 |
| 2025-03-13 | 7.88 | 8.1 | 7.68 | 7.72 | -1.4% | 256,824 | 201,024,527 |
| 2025-03-12 | 7.79 | 8 | 7.75 | 7.83 | +0.9% | 253,771 | 200,124,398 |
| 2025-03-11 | 7.71 | 7.87 | 7.63 | 7.76 | -0.77% | 143,765 | 111,410,720 |
| 2025-03-10 | 7.75 | 7.94 | 7.7 | 7.82 | +1.03% | 184,023 | 143,508,367 |
| 2025-03-07 | 7.56 | 7.85 | 7.48 | 7.74 | +1.98% | 267,886 | 206,375,717 |
| 2025-03-06 | 7.6 | 7.83 | 7.52 | 7.59 | +0.13% | 188,072 | 143,564,489 |
| 2025-03-05 | 7.44 | 7.65 | 7.41 | 7.58 | +1.74% | 209,382 | 158,142,550 |
| 2025-03-04 | 7 | 7.57 | 6.91 | 7.45 | +6.43% | 288,249 | 213,213,348 |
| 2025-03-03 | 6.83 | 7.11 | 6.75 | 7 | +2.64% | 122,343 | 85,666,125 |
| 2025-02-28 | 7.16 | 7.17 | 6.79 | 6.82 | -4.88% | 162,908 | 113,200,194 |
| 2025-02-27 | 7.35 | 7.35 | 7.12 | 7.17 | -2.45% | 121,808 | 87,647,041 |
| 2025-02-26 | 7.32 | 7.44 | 7.3 | 7.35 | +0.27% | 74,396 | 54,610,441 |
| 2025-02-25 | 7.38 | 7.51 | 7.22 | 7.33 | -1.61% | 128,942 | 94,367,344 |
| 2025-02-24 | 7.22 | 7.61 | 7.12 | 7.45 | +0.95% | 212,311 | 157,670,916 |
| 2025-02-21 | 7.3 | 7.42 | 7.07 | 7.38 | +1.23% | 226,648 | 163,493,689 |
| 2025-02-20 | 7.43 | 7.55 | 7.23 | 7.29 | -1.88% | 174,348 | 127,870,265 |
| 2025-02-19 | 7.39 | 7.47 | 7.22 | 7.43 | +0.27% | 138,617 | 101,571,675 |
| 2025-02-18 | 7.58 | 7.58 | 7.36 | 7.41 | -2.88% | 117,295 | 87,346,680 |
| 2025-02-17 | 7.66 | 7.78 | 7.5 | 7.63 | -0.39% | 156,315 | 119,378,368 |
| 2025-02-14 | 7.44 | 7.79 | 7.42 | 7.66 | +2.68% | 214,501 | 163,226,615 |
| 2025-02-13 | 7.6 | 7.6 | 7.43 | 7.46 | -1.84% | 98,569 | 73,778,758 |
| 2025-02-12 | 7.53 | 7.6 | 7.37 | 7.6 | +0.26% | 172,015 | 128,938,617 |
| 2025-02-11 | 7.8 | 7.8 | 7.5 | 7.58 | -3.32% | 210,323 | 159,198,937 |
| 2025-02-10 | 7.25 | 7.86 | 7.18 | 7.84 | +9.19% | 420,356 | 320,407,154 |
| 2025-02-07 | 7.25 | 7.34 | 7.08 | 7.18 | -0.83% | 186,375 | 134,287,696 |
| 2025-02-06 | 7.15 | 7.3 | 7.07 | 7.24 | +0.7% | 122,734 | 88,521,158 |
| 2025-02-05 | 7.18 | 7.23 | 7.08 | 7.19 | +0.7% | 86,030 | 61,603,035 |
| 2025-01-27 | 7.11 | 7.25 | 7.03 | 7.14 | +1.13% | 124,441 | 88,949,104 |
| 2025-01-24 | 7.21 | 7.28 | 7 | 7.06 | -2.62% | 160,532 | 113,796,298 |
| 2025-01-23 | 7.36 | 7.52 | 7.25 | 7.25 | +0.69% | 172,795 | 127,692,584 |
| 2025-01-22 | 7.43 | 7.46 | 7.16 | 7.2 | -3.74% | 156,433 | 113,183,573 |
| 2025-01-21 | 7.58 | 7.65 | 7.3 | 7.48 | -0.8% | 139,266 | 103,522,230 |
| 2025-01-20 | 7.23 | 7.59 | 7.23 | 7.54 | +4.14% | 191,662 | 142,361,738 |
| 2025-01-17 | 7.16 | 7.38 | 7.05 | 7.24 | +1.26% | 196,061 | 141,428,946 |
| 2025-01-16 | 7.64 | 7.82 | 7.1 | 7.15 | -7.26% | 371,140 | 275,478,616 |
| 2025-01-15 | 7.45 | 7.79 | 7.36 | 7.71 | +3.07% | 244,821 | 187,637,654 |
| 2025-01-14 | 7.31 | 7.48 | 7.18 | 7.48 | +2.75% | 208,928 | 153,210,898 |
| 2025-01-13 | 6.8 | 7.28 | 6.7 | 7.28 | +6.59% | 258,426 | 184,488,838 |
| 2025-01-10 | 7.07 | 7.25 | 6.81 | 6.83 | -4.34% | 155,372 | 109,538,352 |
| 2025-01-09 | 6.96 | 7.2 | 6.85 | 7.14 | +0.85% | 197,226 | 139,017,039 |
| 2025-01-08 | 6.94 | 7.15 | 6.5 | 7.08 | +1.72% | 273,744 | 187,687,011 |
| 2025-01-07 | 6.96 | 6.96 | 6.55 | 6.96 | +3.88% | 230,736 | 155,961,178 |
| 2025-01-06 | 6.48 | 6.89 | 6.32 | 6.7 | +4.52% | 261,923 | 172,730,986 |
| 2025-01-03 | 6.41 | 6.76 | 6.31 | 6.41 | +0.16% | 188,354 | 122,889,960 |
| 2025-01-02 | 6.5 | 6.64 | 6.29 | 6.4 | -1.54% | 147,743 | 95,318,098 |
| 2024-12-31 | 6.72 | 7.04 | 6.49 | 6.5 | -3.13% | 160,355 | 107,592,237 |
| 2024-12-30 | 6.62 | 6.76 | 6.42 | 6.71 | +0.6% | 134,288 | 89,397,958 |
| 2024-12-27 | 6.6 | 6.81 | 6.58 | 6.67 | +1.37% | 169,540 | 113,705,584 |
| 2024-12-26 | 6.76 | 6.85 | 6.56 | 6.58 | -2.08% | 160,941 | 107,290,819 |
| 2024-12-25 | 7.23 | 7.26 | 6.7 | 6.72 | -5.49% | 197,176 | 134,957,325 |
| 2024-12-24 | 7.08 | 7.18 | 6.86 | 7.11 | +0.14% | 155,377 | 109,218,327 |
| 2024-12-23 | 7.3 | 7.65 | 7.06 | 7.1 | +0.14% | 314,701 | 228,124,185 |
| 2024-12-20 | 6.86 | 7.34 | 6.86 | 7.09 | +3.96% | 301,038 | 216,264,538 |
| 2024-12-19 | 6.71 | 6.97 | 6.67 | 6.82 | +1.04% | 183,423 | 125,106,349 |
| 2024-12-18 | 6.93 | 7.02 | 6.66 | 6.75 | -2.88% | 237,015 | 160,180,309 |
| 2024-12-17 | 7.18 | 7.23 | 6.88 | 6.95 | -3.61% | 264,470 | 185,683,742 |
| 2024-12-16 | 7.85 | 7.89 | 7.16 | 7.21 | -8.04% | 423,307 | 314,102,621 |
| 2024-12-13 | 7.8 | 7.93 | 7.72 | 7.84 | -0.38% | 293,752 | 230,466,059 |
| 2024-12-12 | 7.78 | 8.22 | 7.63 | 7.87 | +0.25% | 552,976 | 438,882,004 |
| 2024-12-11 | 7.45 | 7.85 | 7.41 | 7.85 | +4.81% | 311,083 | 238,728,234 |
| 2024-12-10 | 7.88 | 7.98 | 7.46 | 7.49 | -2.35% | 399,850 | 308,446,808 |
| 2024-12-09 | 7.13 | 7.75 | 7.13 | 7.67 | +7.57% | 579,232 | 435,262,538 |
| 2024-12-06 | 7.06 | 7.2 | 7.06 | 7.13 | +0.42% | 218,557 | 155,860,820 |
| 2024-12-05 | 7.16 | 7.28 | 6.93 | 7.1 | -0.84% | 349,735 | 247,239,645 |
| 2024-12-04 | 6.82 | 7.38 | 6.73 | 7.16 | +4.07% | 488,474 | 348,127,538 |
| 2024-12-03 | 6.87 | 7.04 | 6.76 | 6.88 | -0.43% | 288,028 | 199,190,296 |
| 2024-12-02 | 6.49 | 7.02 | 6.41 | 6.91 | +6.8% | 399,497 | 272,287,671 |
| 2024-11-29 | 6.29 | 6.54 | 6.28 | 6.47 | +2.05% | 157,158 | 100,634,725 |
| 2024-11-28 | 6.33 | 6.46 | 6.32 | 6.34 | -0.16% | 152,744 | 97,309,866 |
| 2024-11-27 | 6.19 | 6.36 | 6.07 | 6.35 | +1.76% | 172,508 | 107,438,275 |
| 2024-11-26 | 6.12 | 6.33 | 6.1 | 6.24 | +1.79% | 179,088 | 111,909,354 |
| 2024-11-25 | 6.05 | 6.16 | 5.93 | 6.13 | +1.32% | 132,289 | 80,137,446 |
| 2024-11-22 | 6.09 | 6.31 | 6.03 | 6.05 | -0.82% | 244,584 | 150,888,819 |
| 2024-11-21 | 6.11 | 6.13 | 5.99 | 6.1 | 0% | 108,045 | 65,518,786 |
| 2024-11-20 | 6.05 | 6.13 | 6 | 6.1 | +1.33% | 145,727 | 88,465,130 |
| 2024-11-19 | 5.93 | 6.02 | 5.84 | 6.02 | +1.52% | 119,529 | 71,051,703 |
| 2024-11-18 | 6.1 | 6.15 | 5.86 | 5.93 | -2.15% | 181,635 | 108,506,050 |
| 2024-11-15 | 6.22 | 6.32 | 6 | 6.06 | -2.1% | 198,449 | 122,374,537 |
| 2024-11-14 | 6.7 | 6.85 | 6.16 | 6.19 | -6.78% | 354,732 | 227,116,149 |
| 2024-11-13 | 6.35 | 6.88 | 6.35 | 6.64 | +3.11% | 382,658 | 253,189,452 |
| 2024-11-12 | 6.37 | 6.72 | 6.28 | 6.44 | +1.9% | 439,763 | 283,994,574 |
| 2024-11-11 | 5.92 | 6.39 | 5.86 | 6.32 | +6.94% | 325,551 | 200,903,731 |
| 2024-11-08 | 5.99 | 6.02 | 5.83 | 5.91 | +0.17% | 197,776 | 117,056,429 |
| 2024-11-07 | 5.68 | 5.9 | 5.61 | 5.9 | +3.33% | 177,344 | 103,191,328 |
| 2024-11-06 | 5.58 | 5.82 | 5.51 | 5.71 | +3.07% | 195,892 | 111,268,603 |
| 2024-11-05 | 5.41 | 5.56 | 5.37 | 5.54 | +2.97% | 99,573 | 54,722,712 |
| 2024-11-04 | 5.28 | 5.39 | 5.28 | 5.38 | +1.51% | 64,120 | 34,335,695 |
| 2024-11-01 | 5.44 | 5.5 | 5.26 | 5.3 | -2.93% | 125,988 | 67,560,842 |
| 2024-10-31 | 5.42 | 5.5 | 5.42 | 5.46 | +0.37% | 100,334 | 54,846,591 |
| 2024-10-30 | 5.43 | 5.53 | 5.34 | 5.44 | -0.18% | 107,224 | 58,192,180 |
| 2024-10-29 | 5.7 | 5.71 | 5.44 | 5.45 | -4.22% | 160,476 | 88,980,797 |
| 2024-10-28 | 5.6 | 5.77 | 5.5 | 5.69 | +1.61% | 201,236 | 113,841,323 |
| 2024-10-25 | 5.38 | 5.6 | 5.33 | 5.6 | +4.09% | 159,866 | 87,758,994 |
| 2024-10-24 | 5.27 | 5.42 | 5.23 | 5.38 | +1.89% | 166,304 | 89,285,767 |
| 2024-10-23 | 5.31 | 5.32 | 5.22 | 5.28 | -0.94% | 130,581 | 68,720,539 |
| 2024-10-22 | 5.15 | 5.35 | 5.13 | 5.33 | +3.7% | 141,803 | 74,285,833 |
| 2024-10-21 | 5.1 | 5.19 | 5.06 | 5.14 | +0.78% | 135,627 | 69,475,662 |
| 2024-10-18 | 4.97 | 5.19 | 4.95 | 5.1 | +2.62% | 138,156 | 69,913,450 |
| 2024-10-17 | 4.99 | 5.08 | 4.97 | 4.97 | +0.4% | 90,181 | 45,330,373 |
| 2024-10-16 | 4.92 | 5.02 | 4.9 | 4.95 | 0% | 72,455 | 35,973,170 |
| 2024-10-15 | 5.03 | 5.1 | 4.94 | 4.95 | -2.17% | 97,757 | 49,186,319 |
| 2024-10-14 | 5.01 | 5.06 | 4.85 | 5.06 | +1.81% | 138,102 | 68,739,168 |
| 2024-10-11 | 5.21 | 5.26 | 4.91 | 4.97 | -4.79% | 146,201 | 73,670,117 |
| 2024-10-10 | 5.32 | 5.54 | 5.14 | 5.22 | -1.14% | 210,509 | 111,626,028 |
| 2024-10-09 | 5.76 | 5.76 | 5.26 | 5.28 | -12% | 359,479 | 199,377,671 |
| 2024-10-08 | 6.39 | 6.39 | 5.55 | 6 | +11.32% | 528,841 | 315,740,892 |
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：