股票概览
6.4
-0.78%
-0.05
6.45
开盘价
6.55
最高价
6.2
最低价
100,144
成交量
数据更新至: 2025-03-25
技术指标
6.75
MA5 (5日均线)
6.89
MA10 (10日均线)
6.66
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 | 6.45 | 6.55 | 6.2 | 6.4 | -0.78% | 100,144 | 63,906,403 |
| 2025-03-24 | 6.87 | 7.05 | 6.26 | 6.45 | -6.39% | 125,020 | 82,608,860 |
| 2025-03-21 | 6.9 | 6.99 | 6.83 | 6.89 | -1.29% | 63,407 | 43,802,021 |
| 2025-03-20 | 7.01 | 7.07 | 6.94 | 6.98 | -0.71% | 58,518 | 40,930,867 |
| 2025-03-19 | 7 | 7.22 | 6.97 | 7.03 | -0.14% | 79,251 | 56,069,578 |
| 2025-03-18 | 6.85 | 7.04 | 6.77 | 7.04 | +1.88% | 101,537 | 70,139,958 |
| 2025-03-17 | 7 | 7.12 | 6.88 | 6.91 | -6.5% | 175,835 | 122,171,663 |
| 2025-03-14 | 7.03 | 7.54 | 6.9 | 7.39 | +5.12% | 314,298 | 226,046,777 |
| 2025-03-13 | 6.75 | 7.22 | 6.69 | 7.03 | +3.84% | 145,415 | 100,703,286 |
| 2025-03-12 | 6.5 | 6.81 | 6.46 | 6.77 | +3.99% | 95,345 | 63,892,866 |
| 2025-03-11 | 6.42 | 6.54 | 6.36 | 6.51 | 0% | 48,190 | 31,103,500 |
| 2025-03-10 | 6.45 | 6.59 | 6.38 | 6.51 | +0.77% | 52,825 | 34,337,645 |
| 2025-03-07 | 6.55 | 6.66 | 6.43 | 6.46 | -1.67% | 55,937 | 36,718,175 |
| 2025-03-06 | 6.38 | 6.58 | 6.32 | 6.57 | +3.3% | 81,077 | 52,475,352 |
| 2025-03-05 | 6.45 | 6.45 | 6.24 | 6.36 | -0.31% | 37,153 | 23,393,931 |
| 2025-03-04 | 6.24 | 6.47 | 6.18 | 6.38 | +1.75% | 56,952 | 36,204,018 |
| 2025-03-03 | 6.34 | 6.51 | 6.24 | 6.27 | -0.48% | 68,522 | 43,716,875 |
| 2025-02-28 | 6.49 | 6.49 | 6.22 | 6.3 | -2.93% | 77,328 | 49,042,484 |
| 2025-02-27 | 6.38 | 6.72 | 6.37 | 6.49 | +1.41% | 108,209 | 71,106,537 |
| 2025-02-26 | 6.46 | 6.6 | 6.28 | 6.4 | -0.62% | 67,840 | 43,428,264 |
| 2025-02-25 | 6.52 | 6.57 | 6.38 | 6.44 | -0.31% | 50,482 | 32,660,009 |
| 2025-02-24 | 6.61 | 6.69 | 6.31 | 6.46 | -1.52% | 104,892 | 67,985,699 |
| 2025-02-21 | 6.24 | 6.78 | 6.14 | 6.56 | +4.46% | 116,200 | 75,404,503 |
| 2025-02-20 | 6.11 | 6.3 | 6.04 | 6.28 | +2.78% | 53,128 | 33,129,086 |
| 2025-02-19 | 6.06 | 6.15 | 6 | 6.11 | +0.99% | 50,441 | 30,673,893 |
| 2025-02-18 | 6.23 | 6.4 | 6.02 | 6.05 | -2.73% | 78,202 | 48,800,524 |
| 2025-02-17 | 6.17 | 6.35 | 6.04 | 6.22 | +2.47% | 65,630 | 40,888,081 |
| 2025-02-14 | 5.95 | 6.1 | 5.94 | 6.07 | +1.68% | 45,992 | 27,771,691 |
| 2025-02-13 | 6.05 | 6.09 | 5.94 | 5.97 | -1.65% | 37,284 | 22,393,311 |
| 2025-02-12 | 6 | 6.15 | 5.93 | 6.07 | +1.17% | 56,615 | 34,280,185 |
| 2025-02-11 | 6.09 | 6.15 | 5.91 | 6 | -1.48% | 53,886 | 32,204,801 |
| 2025-02-10 | 5.8 | 6.14 | 5.8 | 6.09 | +5.36% | 93,136 | 55,606,779 |
| 2025-02-07 | 5.81 | 5.9 | 5.68 | 5.78 | -0.34% | 66,815 | 38,915,057 |
| 2025-02-06 | 5.72 | 5.83 | 5.65 | 5.8 | +0.69% | 64,494 | 37,156,624 |
| 2025-02-05 | 5.79 | 5.91 | 5.7 | 5.76 | +1.05% | 75,758 | 43,974,955 |
| 2025-01-27 | 5.66 | 5.9 | 5.66 | 5.7 | +0.18% | 79,568 | 45,845,283 |
| 2025-01-24 | 5.5 | 5.7 | 5.46 | 5.69 | +2.89% | 86,588 | 48,316,995 |
| 2025-01-23 | 5.55 | 5.75 | 5.48 | 5.53 | +1.1% | 81,910 | 46,114,627 |
| 2025-01-22 | 5.32 | 5.59 | 5.21 | 5.47 | +1.67% | 109,855 | 59,668,354 |
| 2025-01-21 | 5.48 | 5.5 | 5.26 | 5.38 | -0.74% | 54,548 | 29,249,838 |
| 2025-01-20 | 5.48 | 5.57 | 5.26 | 5.42 | +0.37% | 78,653 | 42,615,400 |
| 2025-01-17 | 5.58 | 5.65 | 5.35 | 5.4 | -3.57% | 79,225 | 43,082,656 |
| 2025-01-16 | 5.5 | 5.7 | 5.3 | 5.6 | +4.67% | 110,262 | 60,976,662 |
| 2025-01-15 | 5.3 | 5.48 | 5.23 | 5.35 | +1.13% | 76,273 | 40,804,595 |
| 2025-01-14 | 5.02 | 5.29 | 5.02 | 5.29 | +6.22% | 73,774 | 38,272,013 |
| 2025-01-13 | 4.92 | 5.02 | 4.72 | 4.98 | +1.22% | 67,067 | 32,935,223 |
| 2025-01-10 | 5.1 | 5.18 | 4.92 | 4.92 | -4.28% | 68,758 | 34,575,014 |
| 2025-01-09 | 5.3 | 5.3 | 5.05 | 5.14 | +0.19% | 66,042 | 34,051,758 |
| 2025-01-08 | 5.13 | 5.18 | 4.88 | 5.13 | +0.59% | 78,129 | 39,542,837 |
| 2025-01-07 | 4.88 | 5.11 | 4.88 | 5.1 | +5.59% | 83,212 | 41,666,922 |
| 2025-01-06 | 4.99 | 4.99 | 4.59 | 4.83 | +0.21% | 85,513 | 41,183,121 |
| 2025-01-03 | 5.3 | 5.33 | 4.8 | 4.82 | -7.66% | 111,302 | 55,718,647 |
| 2025-01-02 | 5.13 | 5.42 | 5.13 | 5.22 | +1.56% | 99,141 | 52,510,354 |
| 2024-12-31 | 5.34 | 5.38 | 5.14 | 5.14 | -1.72% | 79,972 | 41,870,187 |
| 2024-12-30 | 5.31 | 5.41 | 5.06 | 5.23 | -2.61% | 94,436 | 49,074,008 |
| 2024-12-27 | 5.3 | 5.56 | 5.29 | 5.37 | +1.51% | 83,324 | 45,232,167 |
| 2024-12-26 | 5.16 | 5.41 | 5.16 | 5.29 | +2.12% | 92,481 | 49,007,847 |
| 2024-12-25 | 5.3 | 5.38 | 5.02 | 5.18 | -2.26% | 94,359 | 48,386,676 |
| 2024-12-24 | 5.47 | 5.54 | 5.15 | 5.3 | -0.93% | 127,893 | 67,556,894 |
| 2024-12-23 | 6.09 | 6.1 | 5.3 | 5.35 | -12.44% | 189,161 | 105,125,412 |
| 2024-12-20 | 6.02 | 6.23 | 6.02 | 6.11 | +2.35% | 88,058 | 54,086,841 |
| 2024-12-19 | 6.02 | 6.06 | 5.84 | 5.97 | -1.81% | 91,315 | 54,221,970 |
| 2024-12-18 | 6.2 | 6.32 | 5.9 | 6.08 | -1.14% | 97,186 | 59,210,292 |
| 2024-12-17 | 6.83 | 6.9 | 6.11 | 6.15 | -9.02% | 131,037 | 82,608,428 |
| 2024-12-16 | 6.9 | 6.95 | 6.69 | 6.76 | -1.46% | 141,985 | 96,835,606 |
| 2024-12-13 | 6.88 | 7.37 | 6.83 | 6.86 | -0.87% | 176,429 | 123,521,161 |
| 2024-12-12 | 6.87 | 7.06 | 6.78 | 6.92 | +1.32% | 137,554 | 94,872,938 |
| 2024-12-11 | 6.55 | 6.87 | 6.55 | 6.83 | +3.48% | 126,015 | 85,477,750 |
| 2024-12-10 | 6.59 | 6.78 | 6.51 | 6.6 | +2.17% | 145,586 | 96,886,261 |
| 2024-12-09 | 6.53 | 6.65 | 6.35 | 6.46 | -1.82% | 122,218 | 79,455,534 |
| 2024-12-06 | 6.31 | 6.59 | 6.28 | 6.58 | +4.11% | 129,066 | 83,426,078 |
| 2024-12-05 | 6.25 | 6.36 | 6.16 | 6.32 | 0% | 100,490 | 63,123,448 |
| 2024-12-04 | 6.48 | 6.75 | 6.23 | 6.32 | -3.81% | 154,888 | 99,850,993 |
| 2024-12-03 | 6.5 | 6.64 | 6.36 | 6.57 | +1.23% | 131,644 | 85,837,425 |
| 2024-12-02 | 6.43 | 6.65 | 6.43 | 6.49 | +1.56% | 130,244 | 84,772,886 |
| 2024-11-29 | 6.4 | 6.58 | 6.32 | 6.39 | -0.93% | 130,173 | 83,659,312 |
| 2024-11-28 | 6.49 | 6.77 | 6.36 | 6.45 | -0.62% | 198,025 | 129,077,396 |
| 2024-11-27 | 6.3 | 6.5 | 5.98 | 6.49 | +1.88% | 214,161 | 133,688,995 |
| 2024-11-26 | 6.24 | 6.48 | 6.18 | 6.37 | +2.58% | 167,397 | 106,236,499 |
| 2024-11-25 | 5.99 | 6.21 | 5.92 | 6.21 | +4.37% | 76,408 | 46,588,407 |
| 2024-11-22 | 6.32 | 6.35 | 5.92 | 5.95 | -5.71% | 80,395 | 49,653,287 |
| 2024-11-21 | 6.16 | 6.35 | 6.11 | 6.31 | +2.6% | 84,107 | 52,575,883 |
| 2024-11-20 | 6 | 6.19 | 5.97 | 6.15 | +3.19% | 69,321 | 42,269,718 |
| 2024-11-19 | 5.84 | 5.96 | 5.75 | 5.96 | +2.58% | 59,309 | 34,672,974 |
| 2024-11-18 | 6.13 | 6.2 | 5.76 | 5.81 | -4.6% | 98,810 | 58,341,162 |
| 2024-11-15 | 6.17 | 6.37 | 6.09 | 6.09 | -1.77% | 74,665 | 46,625,063 |
| 2024-11-14 | 6.38 | 6.67 | 6.15 | 6.2 | -2.82% | 95,756 | 61,296,845 |
| 2024-11-13 | 6.27 | 6.42 | 6.14 | 6.38 | +0.79% | 72,682 | 45,679,182 |
| 2024-11-12 | 6.5 | 6.6 | 6.24 | 6.33 | -2.62% | 126,235 | 81,003,234 |
| 2024-11-11 | 6.26 | 6.54 | 6.26 | 6.5 | +1.09% | 143,988 | 92,659,742 |
| 2024-11-08 | 6.36 | 6.63 | 6.12 | 6.43 | +1.1% | 205,607 | 130,934,262 |
| 2024-11-07 | 6.01 | 6.39 | 5.96 | 6.36 | +5.82% | 153,806 | 96,012,940 |
| 2024-11-06 | 5.84 | 6.13 | 5.8 | 6.01 | +2.91% | 144,977 | 86,427,495 |
| 2024-11-05 | 5.66 | 5.9 | 5.66 | 5.84 | +2.82% | 97,230 | 56,221,287 |
| 2024-11-04 | 5.56 | 5.72 | 5.51 | 5.68 | +1.43% | 78,557 | 44,043,233 |
| 2024-11-01 | 5.96 | 6.07 | 5.58 | 5.6 | -6.82% | 149,078 | 85,338,106 |
| 2024-10-31 | 5.89 | 6.14 | 5.89 | 6.01 | +1.52% | 122,667 | 73,699,942 |
| 2024-10-30 | 5.96 | 6.11 | 5.82 | 5.92 | -1.66% | 167,159 | 99,217,806 |
| 2024-10-29 | 6.81 | 6.97 | 5.99 | 6.02 | -8.65% | 337,413 | 213,511,078 |
| 2024-10-28 | 6.3 | 6.84 | 6.18 | 6.59 | +4.77% | 235,064 | 152,153,311 |
| 2024-10-25 | 6.1 | 6.44 | 6.07 | 6.29 | +2.28% | 163,441 | 102,494,735 |
| 2024-10-24 | 6.04 | 6.25 | 6 | 6.15 | +0.49% | 112,100 | 68,813,144 |
| 2024-10-23 | 6.08 | 6.24 | 5.98 | 6.12 | -0.65% | 174,093 | 106,128,787 |
| 2024-10-22 | 5.85 | 6.37 | 5.78 | 6.16 | +4.58% | 275,695 | 168,536,812 |
| 2024-10-21 | 5.72 | 6.07 | 5.68 | 5.89 | +0.86% | 190,864 | 111,454,850 |
| 2024-10-18 | 5.61 | 6 | 5.61 | 5.84 | +5.23% | 196,163 | 113,647,786 |
| 2024-10-17 | 5.63 | 5.85 | 5.54 | 5.55 | -0.89% | 131,672 | 74,874,050 |
| 2024-10-16 | 5.42 | 5.71 | 5.38 | 5.6 | +0.54% | 138,748 | 77,598,014 |
| 2024-10-15 | 5.5 | 5.85 | 5.37 | 5.57 | -1.94% | 187,052 | 104,561,102 |
| 2024-10-14 | 5.2 | 5.79 | 5.17 | 5.68 | +2.16% | 244,605 | 132,022,816 |
| 2024-10-11 | 5.28 | 6.09 | 5.14 | 5.56 | +5.3% | 268,108 | 150,368,519 |
| 2024-10-10 | 5.51 | 5.68 | 5.22 | 5.28 | -1.31% | 176,897 | 95,559,192 |
| 2024-10-09 | 6.09 | 6.25 | 5.29 | 5.35 | -17.82% | 277,379 | 159,016,422 |
| 2024-10-08 | 6.99 | 6.99 | 6.09 | 6.51 | +8.86% | 345,879 | 223,576,913 |
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：