股票概览
6.43
-0.62%
-0.04
6.4
开盘价
6.53
最高价
6.31
最低价
113,786
成交量
数据更新至: 2025-03-25
技术指标
6.68
MA5 (5日均线)
6.72
MA10 (10日均线)
6.70
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 | 6.53 | 6.31 | 6.43 | -0.62% | 113,786 | 73,168,979 |
| 2025-03-24 | 6.83 | 6.86 | 6.28 | 6.47 | -6.37% | 331,223 | 215,765,711 |
| 2025-03-21 | 6.89 | 6.96 | 6.76 | 6.91 | +0.73% | 364,903 | 250,280,638 |
| 2025-03-20 | 6.69 | 6.9 | 6.6 | 6.86 | +1.63% | 271,736 | 184,582,471 |
| 2025-03-19 | 6.71 | 6.96 | 6.66 | 6.75 | +0.3% | 214,260 | 145,142,884 |
| 2025-03-18 | 6.74 | 6.82 | 6.65 | 6.73 | +0.15% | 167,588 | 112,903,974 |
| 2025-03-17 | 6.76 | 6.78 | 6.66 | 6.72 | -0.59% | 160,023 | 107,520,496 |
| 2025-03-14 | 6.68 | 6.78 | 6.58 | 6.76 | +0.9% | 191,457 | 128,313,471 |
| 2025-03-13 | 6.88 | 6.88 | 6.59 | 6.7 | -2.76% | 225,774 | 151,255,973 |
| 2025-03-12 | 6.83 | 6.99 | 6.79 | 6.89 | +1.47% | 277,222 | 191,147,943 |
| 2025-03-11 | 6.6 | 6.95 | 6.57 | 6.79 | +1.19% | 212,621 | 143,883,542 |
| 2025-03-10 | 6.7 | 6.79 | 6.61 | 6.71 | -0.74% | 218,130 | 145,876,599 |
| 2025-03-07 | 6.8 | 6.96 | 6.69 | 6.76 | -0.73% | 318,462 | 217,819,050 |
| 2025-03-06 | 6.69 | 6.9 | 6.66 | 6.81 | +2.56% | 287,350 | 195,404,953 |
| 2025-03-05 | 6.52 | 6.73 | 6.52 | 6.64 | +1.07% | 193,691 | 128,483,634 |
| 2025-03-04 | 6.34 | 6.59 | 6.3 | 6.57 | +2.18% | 182,019 | 118,403,560 |
| 2025-03-03 | 6.41 | 6.57 | 6.32 | 6.43 | +0.31% | 157,571 | 101,632,009 |
| 2025-02-28 | 6.68 | 6.75 | 6.36 | 6.41 | -4.61% | 243,606 | 159,683,148 |
| 2025-02-27 | 6.84 | 6.91 | 6.61 | 6.72 | -2.18% | 268,542 | 180,819,416 |
| 2025-02-26 | 6.79 | 6.93 | 6.65 | 6.87 | +1.33% | 342,311 | 232,565,535 |
| 2025-02-25 | 6.58 | 7.06 | 6.45 | 6.78 | +1.35% | 454,151 | 307,354,460 |
| 2025-02-24 | 6.94 | 6.94 | 6.59 | 6.69 | +0.9% | 459,064 | 308,017,768 |
| 2025-02-21 | 6.47 | 6.65 | 6.42 | 6.63 | +3.43% | 350,673 | 229,709,267 |
| 2025-02-20 | 6.41 | 6.48 | 6.34 | 6.41 | -0.16% | 183,511 | 117,513,628 |
| 2025-02-19 | 6.25 | 6.43 | 6.19 | 6.42 | +2.72% | 158,298 | 100,319,815 |
| 2025-02-18 | 6.47 | 6.55 | 6.21 | 6.25 | -4.14% | 213,049 | 135,629,066 |
| 2025-02-17 | 6.45 | 6.58 | 6.43 | 6.52 | +1.56% | 214,230 | 139,146,972 |
| 2025-02-14 | 6.31 | 6.46 | 6.26 | 6.42 | +1.42% | 185,524 | 118,625,019 |
| 2025-02-13 | 6.41 | 6.44 | 6.28 | 6.33 | -1.71% | 179,772 | 114,402,886 |
| 2025-02-12 | 6.4 | 6.5 | 6.36 | 6.44 | +0.94% | 178,157 | 114,578,425 |
| 2025-02-11 | 6.39 | 6.44 | 6.24 | 6.38 | -0.62% | 196,356 | 124,335,607 |
| 2025-02-10 | 6.17 | 6.42 | 6.15 | 6.42 | +4.39% | 247,067 | 156,258,620 |
| 2025-02-07 | 5.98 | 6.23 | 5.95 | 6.15 | +2.33% | 213,738 | 130,537,950 |
| 2025-02-06 | 5.91 | 6.02 | 5.81 | 6.01 | +1.52% | 179,481 | 106,615,188 |
| 2025-02-05 | 5.72 | 5.97 | 5.7 | 5.92 | +5.53% | 239,325 | 140,322,288 |
| 2025-01-27 | 5.85 | 5.91 | 5.6 | 5.61 | -1.23% | 197,540 | 112,568,212 |
| 2025-01-24 | 5.5 | 5.72 | 5.29 | 5.68 | -5.96% | 461,941 | 253,948,976 |
| 2025-01-23 | 6.14 | 6.26 | 6.04 | 6.04 | -0.33% | 165,244 | 101,817,291 |
| 2025-01-22 | 6.13 | 6.17 | 6 | 6.06 | -1.46% | 120,460 | 73,259,257 |
| 2025-01-21 | 6.23 | 6.25 | 6.08 | 6.15 | -1.13% | 148,376 | 91,144,605 |
| 2025-01-20 | 6.17 | 6.23 | 6.05 | 6.22 | +1.63% | 192,441 | 118,587,315 |
| 2025-01-17 | 6.13 | 6.19 | 6.08 | 6.12 | -1.45% | 201,000 | 123,185,243 |
| 2025-01-16 | 6.4 | 6.45 | 6.16 | 6.21 | -1.27% | 328,972 | 205,796,101 |
| 2025-01-15 | 6.53 | 6.56 | 6.2 | 6.29 | -5.13% | 552,628 | 347,957,705 |
| 2025-01-14 | 5.68 | 6.72 | 5.68 | 6.63 | +18.39% | 671,385 | 427,788,055 |
| 2025-01-13 | 5.5 | 5.64 | 5.3 | 5.6 | +1.27% | 106,889 | 59,012,718 |
| 2025-01-10 | 5.74 | 5.81 | 5.51 | 5.53 | -4.16% | 110,126 | 62,572,913 |
| 2025-01-09 | 5.72 | 5.84 | 5.68 | 5.77 | +0.7% | 109,059 | 63,114,714 |
| 2025-01-08 | 5.75 | 5.84 | 5.54 | 5.73 | -1.04% | 138,485 | 78,761,033 |
| 2025-01-07 | 5.59 | 5.79 | 5.57 | 5.79 | +4.89% | 120,899 | 68,569,539 |
| 2025-01-06 | 5.59 | 5.63 | 5.36 | 5.52 | -1.25% | 111,086 | 61,228,952 |
| 2025-01-03 | 5.98 | 6.05 | 5.57 | 5.59 | -6.68% | 159,179 | 91,508,796 |
| 2025-01-02 | 6.13 | 6.24 | 5.88 | 5.99 | -2.44% | 138,813 | 84,300,926 |
| 2024-12-31 | 6.47 | 6.52 | 6.13 | 6.14 | -5.25% | 144,903 | 91,209,254 |
| 2024-12-30 | 6.37 | 6.49 | 6.16 | 6.48 | +1.41% | 151,566 | 96,838,344 |
| 2024-12-27 | 6.36 | 6.52 | 6.32 | 6.39 | +0.47% | 139,911 | 90,069,747 |
| 2024-12-26 | 6.21 | 6.49 | 6.18 | 6.36 | +2.42% | 155,222 | 98,375,465 |
| 2024-12-25 | 6.43 | 6.49 | 6.08 | 6.21 | -4.46% | 208,634 | 129,448,412 |
| 2024-12-24 | 6.56 | 6.62 | 6.36 | 6.5 | +0.78% | 171,536 | 111,034,365 |
| 2024-12-23 | 7.01 | 7.06 | 6.42 | 6.45 | -8.51% | 283,671 | 189,059,674 |
| 2024-12-20 | 6.86 | 7.16 | 6.83 | 7.05 | +2.03% | 199,199 | 139,681,676 |
| 2024-12-19 | 6.71 | 6.95 | 6.65 | 6.91 | +2.07% | 208,504 | 142,151,784 |
| 2024-12-18 | 6.73 | 6.87 | 6.55 | 6.77 | +0.74% | 198,423 | 133,800,385 |
| 2024-12-17 | 7.06 | 7.08 | 6.7 | 6.72 | -4.68% | 245,036 | 167,757,247 |
| 2024-12-16 | 7.19 | 7.24 | 6.99 | 7.05 | -1.67% | 244,014 | 173,541,310 |
| 2024-12-13 | 7.3 | 7.36 | 7.16 | 7.17 | -2.98% | 289,893 | 210,331,077 |
| 2024-12-12 | 7.45 | 7.58 | 7.28 | 7.39 | -0.94% | 404,703 | 299,615,540 |
| 2024-12-11 | 7.3 | 7.6 | 7.26 | 7.46 | +4.19% | 563,596 | 417,771,096 |
| 2024-12-10 | 7.18 | 7.31 | 7.08 | 7.16 | +2.58% | 437,941 | 314,582,211 |
| 2024-12-09 | 7.09 | 7.15 | 6.87 | 6.98 | -1.69% | 264,204 | 184,875,823 |
| 2024-12-06 | 7.15 | 7.19 | 6.97 | 7.1 | -0.42% | 325,835 | 230,527,082 |
| 2024-12-05 | 6.96 | 7.28 | 6.92 | 7.13 | +1.42% | 397,240 | 282,536,360 |
| 2024-12-04 | 7.36 | 7.36 | 6.95 | 7.03 | -5.51% | 599,573 | 428,106,295 |
| 2024-12-03 | 6.97 | 7.88 | 6.8 | 7.44 | +6.13% | 867,500 | 635,800,336 |
| 2024-12-02 | 6.96 | 7.09 | 6.88 | 7.01 | +0.86% | 393,382 | 274,627,188 |
| 2024-11-29 | 6.82 | 7.04 | 6.68 | 6.95 | +1.61% | 441,746 | 304,256,339 |
| 2024-11-28 | 6.83 | 6.99 | 6.76 | 6.84 | +0.74% | 384,419 | 264,848,279 |
| 2024-11-27 | 6.55 | 6.8 | 6.3 | 6.79 | +2.88% | 308,322 | 204,002,134 |
| 2024-11-26 | 6.97 | 6.97 | 6.58 | 6.6 | -3.23% | 309,088 | 207,542,281 |
| 2024-11-25 | 6.56 | 6.83 | 6.28 | 6.82 | +5.08% | 390,858 | 257,009,495 |
| 2024-11-22 | 6.62 | 6.96 | 6.44 | 6.49 | -2.84% | 344,591 | 231,721,788 |
| 2024-11-21 | 6.54 | 6.72 | 6.49 | 6.68 | +1.37% | 224,568 | 148,762,462 |
| 2024-11-20 | 6.34 | 6.64 | 6.28 | 6.59 | +4.11% | 231,672 | 149,890,336 |
| 2024-11-19 | 6.14 | 6.34 | 6.05 | 6.33 | +4.11% | 178,377 | 109,826,475 |
| 2024-11-18 | 6.5 | 6.56 | 6.01 | 6.08 | -6.32% | 246,516 | 151,684,432 |
| 2024-11-15 | 6.59 | 6.77 | 6.47 | 6.49 | -2.11% | 222,388 | 147,383,675 |
| 2024-11-14 | 6.77 | 6.83 | 6.6 | 6.63 | -2.5% | 227,876 | 152,843,098 |
| 2024-11-13 | 6.72 | 6.84 | 6.56 | 6.8 | +0.89% | 229,765 | 154,334,832 |
| 2024-11-12 | 6.94 | 6.99 | 6.65 | 6.74 | -3.44% | 323,801 | 220,430,965 |
| 2024-11-11 | 6.74 | 7 | 6.74 | 6.98 | +2.35% | 331,222 | 228,757,573 |
| 2024-11-08 | 6.82 | 6.97 | 6.7 | 6.82 | +0.44% | 375,758 | 256,274,444 |
| 2024-11-07 | 6.5 | 6.8 | 6.4 | 6.79 | +4.3% | 417,505 | 276,558,582 |
| 2024-11-06 | 6.43 | 6.66 | 6.4 | 6.51 | +1.72% | 323,741 | 212,072,593 |
| 2024-11-05 | 6.2 | 6.41 | 6.2 | 6.4 | +3.23% | 208,103 | 131,901,420 |
| 2024-11-04 | 5.96 | 6.2 | 5.96 | 6.2 | +3.33% | 137,307 | 84,226,244 |
| 2024-11-01 | 6.51 | 6.55 | 5.98 | 6 | -8.4% | 331,194 | 205,658,818 |
| 2024-10-31 | 6.45 | 6.63 | 6.4 | 6.55 | +1.87% | 295,040 | 193,094,405 |
| 2024-10-30 | 6.38 | 6.46 | 6.3 | 6.43 | +0.16% | 200,798 | 127,933,176 |
| 2024-10-29 | 6.49 | 6.65 | 6.37 | 6.42 | -1.23% | 318,949 | 206,892,306 |
| 2024-10-28 | 6.3 | 6.5 | 6.27 | 6.5 | +3.01% | 218,913 | 140,622,785 |
| 2024-10-25 | 6.22 | 6.37 | 6.21 | 6.31 | +1.61% | 180,525 | 113,420,282 |
| 2024-10-24 | 6.28 | 6.3 | 6.18 | 6.21 | -1.74% | 165,113 | 102,712,388 |
| 2024-10-23 | 6.41 | 6.49 | 6.3 | 6.32 | -1.56% | 246,868 | 158,094,878 |
| 2024-10-22 | 6.6 | 6.6 | 6.33 | 6.42 | -4.04% | 345,673 | 222,782,998 |
| 2024-10-21 | 6.3 | 6.93 | 6.28 | 6.69 | +6.36% | 507,908 | 332,161,624 |
| 2024-10-18 | 6.08 | 6.42 | 5.99 | 6.29 | +2.61% | 285,607 | 177,615,121 |
| 2024-10-17 | 6.1 | 6.27 | 6.1 | 6.13 | +1.16% | 231,430 | 143,379,548 |
| 2024-10-16 | 5.9 | 6.13 | 5.9 | 6.06 | -0.16% | 196,951 | 118,735,206 |
| 2024-10-15 | 6.1 | 6.34 | 5.95 | 6.07 | -0.65% | 282,581 | 175,055,050 |
| 2024-10-14 | 5.9 | 6.12 | 5.76 | 6.11 | +3.56% | 242,925 | 144,542,698 |
| 2024-10-11 | 6.2 | 6.33 | 5.78 | 5.9 | -6.65% | 292,948 | 175,973,812 |
| 2024-10-10 | 6.5 | 6.69 | 6.2 | 6.32 | +1.61% | 340,077 | 217,368,464 |
| 2024-10-09 | 6.7 | 6.91 | 6.21 | 6.22 | -12.64% | 490,580 | 322,919,184 |
| 2024-10-08 | 7.29 | 7.29 | 6.33 | 7.12 | +16.72% | 720,069 | 492,423,985 |
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：