股票概览
6.26
-1.57%
-0.1
6.36
开盘价
6.4
最高价
6.22
最低价
696,620
成交量
数据更新至: 2025-03-25
技术指标
6.52
MA5 (5日均线)
6.68
MA10 (10日均线)
6.62
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 | 6.36 | 6.4 | 6.22 | 6.26 | -1.57% | 696,620 | 439,377,494 |
| 2025-03-24 | 6.46 | 6.54 | 6.15 | 6.36 | -1.55% | 1,780,701 | 1,126,923,722 |
| 2025-03-21 | 6.66 | 6.73 | 6.43 | 6.46 | -3.44% | 2,097,921 | 1,375,206,424 |
| 2025-03-20 | 6.77 | 6.84 | 6.66 | 6.69 | -1.76% | 2,057,647 | 1,385,542,102 |
| 2025-03-19 | 6.92 | 7 | 6.76 | 6.81 | -2.99% | 3,320,651 | 2,271,980,651 |
| 2025-03-18 | 6.8 | 7.14 | 6.73 | 7.02 | +2.78% | 4,529,078 | 3,146,120,037 |
| 2025-03-17 | 6.91 | 6.96 | 6.73 | 6.83 | -1.87% | 3,438,100 | 2,342,703,462 |
| 2025-03-14 | 6.62 | 7.09 | 6.56 | 6.96 | +5.61% | 4,959,446 | 3,403,829,158 |
| 2025-03-13 | 6.79 | 6.79 | 6.52 | 6.59 | -3.09% | 2,382,822 | 1,579,298,410 |
| 2025-03-12 | 6.78 | 7.02 | 6.68 | 6.8 | +1.04% | 3,762,775 | 2,581,950,586 |
| 2025-03-11 | 6.6 | 6.81 | 6.54 | 6.73 | -0.3% | 2,473,268 | 1,657,981,036 |
| 2025-03-10 | 6.53 | 6.84 | 6.48 | 6.75 | +4.01% | 3,205,437 | 2,126,811,356 |
| 2025-03-07 | 6.66 | 6.7 | 6.42 | 6.49 | -2.55% | 3,080,118 | 2,024,376,665 |
| 2025-03-06 | 6.34 | 6.77 | 6.32 | 6.66 | +6.05% | 4,474,713 | 2,944,554,089 |
| 2025-03-05 | 6.27 | 6.37 | 6.18 | 6.28 | -0.32% | 1,731,823 | 1,081,654,328 |
| 2025-03-04 | 6.16 | 6.35 | 6.1 | 6.3 | +0.32% | 2,003,268 | 1,249,718,382 |
| 2025-03-03 | 6.54 | 6.64 | 6.22 | 6.28 | -2.94% | 3,066,607 | 1,975,745,021 |
| 2025-02-28 | 6.93 | 6.94 | 6.4 | 6.47 | -8.36% | 5,074,301 | 3,371,325,922 |
| 2025-02-27 | 6.53 | 7.45 | 6.46 | 7.06 | +8.28% | 8,215,508 | 5,788,288,741 |
| 2025-02-26 | 6.57 | 6.65 | 6.48 | 6.52 | -1.06% | 2,428,295 | 1,587,107,026 |
| 2025-02-25 | 6.44 | 6.85 | 6.37 | 6.59 | 0% | 3,396,324 | 2,236,000,572 |
| 2025-02-24 | 6.68 | 6.77 | 6.52 | 6.59 | -1.93% | 2,763,653 | 1,827,989,476 |
| 2025-02-21 | 6.78 | 6.84 | 6.52 | 6.72 | -0.44% | 3,879,741 | 2,593,508,298 |
| 2025-02-20 | 6.59 | 6.96 | 6.55 | 6.75 | +2.9% | 3,770,841 | 2,553,899,430 |
| 2025-02-19 | 6.39 | 6.69 | 6.38 | 6.56 | +1.55% | 2,800,552 | 1,831,528,359 |
| 2025-02-18 | 6.91 | 7.07 | 6.45 | 6.46 | -7.32% | 4,500,320 | 3,031,493,046 |
| 2025-02-17 | 6.66 | 7.27 | 6.58 | 6.97 | +3.87% | 6,026,614 | 4,139,568,569 |
| 2025-02-14 | 6.58 | 6.85 | 6.35 | 6.71 | +0.3% | 4,995,563 | 3,289,126,286 |
| 2025-02-13 | 6.49 | 6.83 | 6.34 | 6.69 | +2.76% | 5,415,619 | 3,589,176,543 |
| 2025-02-12 | 6.5 | 6.58 | 6.43 | 6.51 | +0.15% | 3,222,411 | 2,091,735,371 |
| 2025-02-11 | 6.65 | 6.76 | 6.4 | 6.5 | -1.52% | 4,198,491 | 2,747,019,131 |
| 2025-02-10 | 6.35 | 6.63 | 6.25 | 6.6 | +4.93% | 5,179,422 | 3,352,790,684 |
| 2025-02-07 | 6.21 | 6.39 | 6.12 | 6.29 | +0.8% | 4,751,047 | 2,981,426,455 |
| 2025-02-06 | 6.01 | 6.35 | 5.92 | 6.24 | +3.14% | 4,209,099 | 2,597,169,240 |
| 2025-02-05 | 5.9 | 6.17 | 5.86 | 6.05 | +6.14% | 4,111,793 | 2,487,116,137 |
| 2025-01-27 | 6.08 | 6.14 | 5.7 | 5.7 | -5% | 2,583,186 | 1,512,421,068 |
| 2025-01-24 | 5.81 | 6.04 | 5.69 | 6 | +3.27% | 3,237,860 | 1,923,440,582 |
| 2025-01-23 | 5.83 | 6.03 | 5.78 | 5.81 | +1.4% | 2,442,749 | 1,443,310,206 |
| 2025-01-22 | 5.95 | 5.96 | 5.68 | 5.73 | -5.76% | 2,432,780 | 1,411,466,503 |
| 2025-01-21 | 5.92 | 6.14 | 5.89 | 6.08 | +3.23% | 3,101,765 | 1,871,622,237 |
| 2025-01-20 | 5.75 | 5.95 | 5.66 | 5.89 | +0.86% | 2,439,511 | 1,419,883,272 |
| 2025-01-17 | 6 | 6.02 | 5.82 | 5.84 | -3.95% | 2,347,244 | 1,385,227,678 |
| 2025-01-16 | 6.08 | 6.39 | 5.97 | 6.08 | +0.66% | 3,403,576 | 2,094,237,279 |
| 2025-01-15 | 5.93 | 6.28 | 5.86 | 6.04 | +2.03% | 4,433,227 | 2,687,452,302 |
| 2025-01-14 | 5.53 | 5.92 | 5.45 | 5.92 | +8.82% | 3,632,297 | 2,082,910,735 |
| 2025-01-13 | 5.43 | 5.55 | 5.25 | 5.44 | -1.27% | 1,966,476 | 1,061,949,937 |
| 2025-01-10 | 5.58 | 5.95 | 5.49 | 5.51 | -2.48% | 3,557,655 | 2,042,144,952 |
| 2025-01-09 | 5.37 | 5.79 | 5.35 | 5.65 | +5.02% | 3,825,218 | 2,146,378,986 |
| 2025-01-08 | 5.32 | 5.45 | 5.15 | 5.38 | +0.75% | 2,398,411 | 1,276,516,549 |
| 2025-01-07 | 5.14 | 5.35 | 5.14 | 5.34 | +3.89% | 2,004,355 | 1,059,158,245 |
| 2025-01-06 | 5.2 | 5.26 | 5.07 | 5.14 | -1.72% | 1,514,765 | 783,438,553 |
| 2025-01-03 | 5.64 | 5.7 | 5.21 | 5.23 | -6.77% | 2,291,146 | 1,227,758,146 |
| 2025-01-02 | 5.75 | 5.82 | 5.52 | 5.61 | -2.26% | 2,000,256 | 1,136,484,047 |
| 2024-12-31 | 6.15 | 6.17 | 5.74 | 5.74 | -6.21% | 2,262,840 | 1,335,231,217 |
| 2024-12-30 | 6.06 | 6.22 | 5.92 | 6.12 | +0.16% | 1,799,541 | 1,096,069,522 |
| 2024-12-27 | 6.2 | 6.36 | 6.1 | 6.11 | -2.24% | 2,405,992 | 1,498,840,917 |
| 2024-12-26 | 6.26 | 6.41 | 6.24 | 6.25 | -0.95% | 2,030,354 | 1,279,642,247 |
| 2024-12-25 | 6.58 | 6.72 | 6.23 | 6.31 | -4.54% | 2,425,177 | 1,548,354,898 |
| 2024-12-24 | 6.52 | 6.68 | 6.37 | 6.61 | +1.23% | 2,518,977 | 1,642,752,665 |
| 2024-12-23 | 7.3 | 7.3 | 6.5 | 6.53 | -11.04% | 4,563,501 | 3,108,701,708 |
| 2024-12-20 | 7.31 | 7.61 | 7.26 | 7.34 | -0.68% | 3,803,998 | 2,820,396,101 |
| 2024-12-19 | 7.1 | 7.49 | 6.88 | 7.39 | +1.93% | 4,432,867 | 3,194,939,813 |
| 2024-12-18 | 6.82 | 7.39 | 6.65 | 7.25 | +4.92% | 4,240,070 | 3,016,621,882 |
| 2024-12-17 | 7.32 | 7.42 | 6.76 | 6.91 | -3.36% | 3,992,859 | 2,836,626,547 |
| 2024-12-16 | 7.6 | 7.68 | 7.07 | 7.15 | -6.54% | 4,691,155 | 3,412,719,273 |
| 2024-12-13 | 7.45 | 8 | 7.28 | 7.65 | +0.13% | 6,543,045 | 5,087,799,286 |
| 2024-12-12 | 7.75 | 8.17 | 7.61 | 7.64 | +0.26% | 6,243,545 | 4,875,216,578 |
| 2024-12-11 | 7.61 | 7.84 | 7.4 | 7.62 | -2.06% | 5,489,266 | 4,165,033,661 |
| 2024-12-10 | 7.53 | 8.08 | 7.33 | 7.78 | +7.31% | 7,948,460 | 6,137,281,799 |
| 2024-12-09 | 7.47 | 7.57 | 7.09 | 7.25 | -2.03% | 4,502,132 | 3,290,515,975 |
| 2024-12-06 | 7.28 | 7.87 | 7.25 | 7.4 | +1.65% | 7,074,406 | 5,303,512,581 |
| 2024-12-05 | 6.88 | 7.5 | 6.88 | 7.28 | +5.2% | 6,099,401 | 4,420,821,146 |
| 2024-12-04 | 7.11 | 7.24 | 6.84 | 6.92 | -4.42% | 5,192,522 | 3,633,566,527 |
| 2024-12-03 | 7.4 | 7.57 | 7.12 | 7.24 | -4.23% | 5,954,052 | 4,358,924,161 |
| 2024-12-02 | 6.99 | 7.86 | 6.91 | 7.56 | +6.03% | 8,118,628 | 6,071,843,817 |
| 2024-11-29 | 6.97 | 7.5 | 6.6 | 7.13 | 0% | 9,034,718 | 6,308,426,170 |
| 2024-11-28 | 7.87 | 8.11 | 7.08 | 7.13 | -7.16% | 11,864,094 | 9,051,793,121 |
| 2024-11-27 | 6.15 | 7.68 | 6.14 | 7.68 | +20% | 10,437,242 | 7,321,094,908 |
| 2024-11-26 | 6.26 | 7.33 | 6.16 | 6.4 | -0.93% | 7,831,627 | 5,230,128,310 |
| 2024-11-25 | 6.53 | 6.67 | 6.05 | 6.46 | +3.86% | 7,538,278 | 4,796,496,659 |
| 2024-11-22 | 6.16 | 7.05 | 6.11 | 6.22 | -4.45% | 10,074,973 | 6,589,081,581 |
| 2024-11-21 | 5.7 | 6.91 | 5.6 | 6.51 | +13.02% | 11,394,571 | 7,316,397,558 |
| 2024-11-20 | 4.97 | 5.97 | 4.97 | 5.76 | +15.2% | 5,837,127 | 3,233,345,238 |
| 2024-11-19 | 4.82 | 5.01 | 4.76 | 5 | +2.46% | 1,780,756 | 871,218,006 |
| 2024-11-18 | 5.53 | 5.56 | 4.81 | 4.88 | -12.39% | 3,742,689 | 1,876,660,684 |
| 2024-11-15 | 5.4 | 5.84 | 5.4 | 5.57 | +2.01% | 4,136,651 | 2,348,809,871 |
| 2024-11-14 | 5.74 | 6.04 | 5.43 | 5.46 | -3.87% | 3,810,874 | 2,198,022,462 |
| 2024-11-13 | 5.48 | 5.8 | 5.45 | 5.68 | +2.53% | 3,171,824 | 1,795,353,153 |
| 2024-11-12 | 5.82 | 5.82 | 5.45 | 5.54 | -5.62% | 4,122,516 | 2,327,508,599 |
| 2024-11-11 | 5.3 | 6.19 | 5.27 | 5.87 | +9.93% | 5,666,013 | 3,217,244,782 |
| 2024-11-08 | 5.47 | 5.61 | 5.32 | 5.34 | -0.74% | 3,186,931 | 1,739,420,087 |
| 2024-11-07 | 5.26 | 5.45 | 5.21 | 5.38 | +0.75% | 3,367,388 | 1,798,570,383 |
| 2024-11-06 | 5.17 | 5.5 | 5.08 | 5.34 | +3.29% | 4,787,712 | 2,544,388,419 |
| 2024-11-05 | 4.98 | 5.19 | 4.96 | 5.17 | +3.4% | 2,888,122 | 1,475,927,049 |
| 2024-11-04 | 4.8 | 5.09 | 4.77 | 5 | +3.09% | 1,512,644 | 750,554,137 |
| 2024-11-01 | 5.19 | 5.21 | 4.84 | 4.85 | -6.37% | 2,669,072 | 1,328,311,495 |
| 2024-10-31 | 4.9 | 5.25 | 4.87 | 5.18 | +5.28% | 3,316,874 | 1,688,570,007 |
| 2024-10-30 | 4.92 | 5.03 | 4.86 | 4.92 | -1.2% | 1,539,347 | 759,328,517 |
| 2024-10-29 | 5.2 | 5.24 | 4.97 | 4.98 | -3.3% | 2,462,843 | 1,249,034,897 |
| 2024-10-28 | 5.02 | 5.17 | 4.94 | 5.15 | +3.21% | 2,424,221 | 1,234,157,135 |
| 2024-10-25 | 4.85 | 5.06 | 4.85 | 4.99 | +3.1% | 2,016,827 | 1,001,745,543 |
| 2024-10-24 | 4.86 | 4.91 | 4.8 | 4.84 | -1.43% | 1,340,825 | 648,948,957 |
| 2024-10-23 | 5.09 | 5.09 | 4.88 | 4.91 | -3.91% | 2,850,028 | 1,415,920,062 |
| 2024-10-22 | 5.08 | 5.3 | 5.06 | 5.11 | -0.58% | 3,380,025 | 1,746,600,935 |
| 2024-10-21 | 5.04 | 5.31 | 4.99 | 5.14 | +3.01% | 3,839,850 | 1,985,249,723 |
| 2024-10-18 | 4.9 | 5.14 | 4.78 | 4.99 | +0.6% | 3,531,423 | 1,752,879,891 |
| 2024-10-17 | 4.71 | 5.27 | 4.69 | 4.96 | +3.55% | 4,333,613 | 2,143,873,708 |
| 2024-10-16 | 4.49 | 4.85 | 4.45 | 4.79 | +3.68% | 2,770,553 | 1,311,397,359 |
| 2024-10-15 | 4.41 | 5 | 4.36 | 4.62 | +3.59% | 3,261,579 | 1,539,750,956 |
| 2024-10-14 | 4.33 | 4.48 | 4.2 | 4.46 | +3.96% | 1,578,652 | 688,543,057 |
| 2024-10-11 | 4.55 | 4.56 | 4.22 | 4.29 | -6.94% | 1,905,085 | 830,500,414 |
| 2024-10-10 | 4.65 | 4.89 | 4.49 | 4.61 | -0.86% | 2,041,830 | 956,576,746 |
| 2024-10-09 | 5.3 | 5.3 | 4.6 | 4.65 | -17.84% | 4,195,833 | 2,087,938,378 |
| 2024-10-08 | 5.76 | 5.76 | 5.05 | 5.66 | +17.67% | 5,421,683 | 2,941,941,429 |
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：