股票概览
6.4
+0.63%
+0.04
6.34
开盘价
6.46
最高价
6.24
最低价
56,885
成交量
数据更新至: 2025-03-25
技术指标
6.62
MA5 (5日均线)
6.62
MA10 (10日均线)
6.50
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 | 6.34 | 6.46 | 6.24 | 6.4 | +0.63% | 56,885 | 36,227,399 |
| 2025-03-24 | 6.74 | 6.77 | 6.21 | 6.36 | -5.07% | 138,776 | 89,516,686 |
| 2025-03-21 | 6.86 | 6.9 | 6.68 | 6.7 | -2.19% | 80,970 | 54,811,785 |
| 2025-03-20 | 6.73 | 6.91 | 6.73 | 6.85 | +1.18% | 72,792 | 49,810,648 |
| 2025-03-19 | 6.76 | 6.83 | 6.68 | 6.77 | +0.15% | 69,782 | 47,163,410 |
| 2025-03-18 | 6.68 | 6.77 | 6.61 | 6.76 | +1.35% | 74,884 | 50,283,375 |
| 2025-03-17 | 6.59 | 6.72 | 6.53 | 6.67 | +1.21% | 79,410 | 52,715,225 |
| 2025-03-14 | 6.46 | 6.6 | 6.39 | 6.59 | +1.85% | 77,336 | 50,261,967 |
| 2025-03-13 | 6.55 | 6.56 | 6.36 | 6.47 | -1.67% | 64,585 | 41,592,724 |
| 2025-03-12 | 6.51 | 6.65 | 6.4 | 6.58 | +1.23% | 79,094 | 51,761,887 |
| 2025-03-11 | 6.42 | 6.51 | 6.4 | 6.5 | -0.15% | 50,695 | 32,718,737 |
| 2025-03-10 | 6.52 | 6.59 | 6.43 | 6.51 | -0.15% | 61,285 | 39,791,590 |
| 2025-03-07 | 6.65 | 6.7 | 6.44 | 6.52 | -1.95% | 131,291 | 86,424,288 |
| 2025-03-06 | 6.32 | 6.77 | 6.32 | 6.65 | +5.56% | 226,494 | 149,747,505 |
| 2025-03-05 | 6.29 | 6.32 | 6.13 | 6.3 | +0.32% | 60,925 | 37,949,302 |
| 2025-03-04 | 6.13 | 6.3 | 6.07 | 6.28 | +2.28% | 62,035 | 38,628,057 |
| 2025-03-03 | 6.18 | 6.3 | 6.08 | 6.14 | -0.65% | 66,294 | 41,217,360 |
| 2025-02-28 | 6.35 | 6.35 | 6.15 | 6.18 | -2.83% | 68,462 | 42,535,453 |
| 2025-02-27 | 6.32 | 6.41 | 6.17 | 6.36 | +0.63% | 73,074 | 45,976,464 |
| 2025-02-26 | 6.24 | 6.34 | 6.24 | 6.32 | +1.28% | 61,719 | 38,842,251 |
| 2025-02-25 | 6.2 | 6.3 | 6.17 | 6.24 | -0.32% | 45,685 | 28,531,477 |
| 2025-02-24 | 6.3 | 6.32 | 6.16 | 6.26 | -0.16% | 72,509 | 45,220,161 |
| 2025-02-21 | 6.26 | 6.33 | 6.19 | 6.27 | 0% | 60,178 | 37,604,089 |
| 2025-02-20 | 6.2 | 6.29 | 6.12 | 6.27 | +1.13% | 59,648 | 37,034,090 |
| 2025-02-19 | 6.05 | 6.21 | 6.05 | 6.2 | +1.64% | 63,905 | 39,310,229 |
| 2025-02-18 | 6.24 | 6.43 | 6.07 | 6.1 | -1.61% | 111,907 | 70,260,592 |
| 2025-02-17 | 6.08 | 6.24 | 6.08 | 6.2 | +2.14% | 57,122 | 35,249,954 |
| 2025-02-14 | 6.04 | 6.12 | 5.99 | 6.07 | -0.33% | 43,855 | 26,595,413 |
| 2025-02-13 | 6.23 | 6.24 | 6.05 | 6.09 | -2.09% | 48,304 | 29,515,681 |
| 2025-02-12 | 6.08 | 6.26 | 6.07 | 6.22 | +1.8% | 69,469 | 42,937,437 |
| 2025-02-11 | 6.13 | 6.16 | 6.02 | 6.11 | -0.49% | 51,527 | 31,345,456 |
| 2025-02-10 | 6.05 | 6.16 | 6.02 | 6.14 | +1.32% | 59,188 | 36,017,592 |
| 2025-02-07 | 6.06 | 6.11 | 5.95 | 6.06 | +0.33% | 77,043 | 46,603,413 |
| 2025-02-06 | 5.94 | 6.09 | 5.82 | 6.04 | +1.68% | 72,460 | 43,094,363 |
| 2025-02-05 | 5.88 | 5.97 | 5.81 | 5.94 | +2.95% | 72,943 | 43,064,834 |
| 2025-01-27 | 5.96 | 5.99 | 5.73 | 5.77 | -1.87% | 90,148 | 52,538,410 |
| 2025-01-24 | 5.61 | 5.92 | 5.6 | 5.88 | +5.76% | 103,582 | 59,586,158 |
| 2025-01-23 | 5.62 | 5.76 | 5.56 | 5.56 | +0.91% | 72,714 | 41,240,375 |
| 2025-01-22 | 5.51 | 5.61 | 5.45 | 5.51 | -0.72% | 50,318 | 27,791,538 |
| 2025-01-21 | 5.82 | 5.86 | 5.49 | 5.55 | -3.65% | 84,686 | 47,215,587 |
| 2025-01-20 | 5.64 | 5.89 | 5.53 | 5.76 | +3.41% | 91,624 | 52,624,154 |
| 2025-01-17 | 5.69 | 5.69 | 5.51 | 5.57 | -1.59% | 40,816 | 22,756,119 |
| 2025-01-16 | 5.67 | 5.77 | 5.56 | 5.66 | +0.53% | 52,704 | 29,824,607 |
| 2025-01-15 | 5.74 | 5.75 | 5.59 | 5.63 | -1.4% | 44,427 | 25,111,472 |
| 2025-01-14 | 5.4 | 5.72 | 5.4 | 5.71 | +6.13% | 65,276 | 36,628,472 |
| 2025-01-13 | 5.31 | 5.42 | 5.09 | 5.38 | +0.75% | 53,887 | 28,480,231 |
| 2025-01-10 | 5.63 | 5.69 | 5.31 | 5.34 | -5.32% | 44,449 | 24,399,740 |
| 2025-01-09 | 5.62 | 5.72 | 5.6 | 5.64 | +0.53% | 45,899 | 26,010,915 |
| 2025-01-08 | 5.63 | 5.69 | 5.39 | 5.61 | -0.88% | 56,367 | 31,334,587 |
| 2025-01-07 | 5.35 | 5.66 | 5.35 | 5.66 | +5.4% | 76,021 | 42,106,540 |
| 2025-01-06 | 5.35 | 5.45 | 5.03 | 5.37 | +0.94% | 57,604 | 30,542,591 |
| 2025-01-03 | 5.77 | 5.77 | 5.3 | 5.32 | -6.83% | 85,431 | 46,727,916 |
| 2025-01-02 | 5.83 | 5.96 | 5.65 | 5.71 | -1.38% | 69,535 | 40,285,650 |
| 2024-12-31 | 6.01 | 6.07 | 5.76 | 5.79 | -3.18% | 55,062 | 32,307,817 |
| 2024-12-30 | 6.11 | 6.12 | 5.79 | 5.98 | -1.64% | 59,559 | 35,567,048 |
| 2024-12-27 | 5.92 | 6.25 | 5.92 | 6.08 | +2.7% | 70,320 | 43,090,927 |
| 2024-12-26 | 5.84 | 6.05 | 5.82 | 5.92 | +1.37% | 74,790 | 44,501,845 |
| 2024-12-25 | 6.07 | 6.09 | 5.67 | 5.84 | -3.79% | 89,549 | 52,076,561 |
| 2024-12-24 | 6.1 | 6.27 | 5.94 | 6.07 | +0.5% | 76,359 | 46,505,755 |
| 2024-12-23 | 6.58 | 6.62 | 5.99 | 6.04 | -8.76% | 142,728 | 88,416,406 |
| 2024-12-20 | 6.53 | 6.68 | 6.45 | 6.62 | +1.38% | 74,830 | 49,236,849 |
| 2024-12-19 | 6.54 | 6.6 | 6.4 | 6.53 | -0.61% | 59,996 | 39,045,976 |
| 2024-12-18 | 6.66 | 6.74 | 6.44 | 6.57 | -1.05% | 81,926 | 54,243,179 |
| 2024-12-17 | 6.9 | 6.96 | 6.52 | 6.64 | -4.46% | 109,410 | 73,098,535 |
| 2024-12-16 | 7.06 | 7.18 | 6.89 | 6.95 | -0.43% | 65,101 | 45,554,418 |
| 2024-12-13 | 7.24 | 7.35 | 6.98 | 6.98 | -4.25% | 113,256 | 80,453,220 |
| 2024-12-12 | 7.09 | 7.38 | 7.03 | 7.29 | +2.82% | 138,662 | 99,880,949 |
| 2024-12-11 | 7.05 | 7.12 | 6.99 | 7.09 | +0.57% | 60,152 | 42,480,023 |
| 2024-12-10 | 7.33 | 7.33 | 7.03 | 7.05 | -0.98% | 93,178 | 66,625,907 |
| 2024-12-09 | 7.08 | 7.12 | 6.95 | 7.12 | +0.42% | 80,210 | 56,594,846 |
| 2024-12-06 | 7.11 | 7.13 | 6.95 | 7.09 | -0.28% | 81,467 | 57,481,925 |
| 2024-12-05 | 6.94 | 7.18 | 6.91 | 7.11 | +2.6% | 85,637 | 60,620,910 |
| 2024-12-04 | 7.07 | 7.07 | 6.87 | 6.93 | -2.12% | 70,709 | 49,301,509 |
| 2024-12-03 | 7.03 | 7.15 | 6.98 | 7.08 | +0.43% | 98,092 | 69,331,187 |
| 2024-12-02 | 6.91 | 7.12 | 6.91 | 7.05 | +1.73% | 103,032 | 72,282,027 |
| 2024-11-29 | 6.87 | 7.04 | 6.72 | 6.93 | +1.61% | 118,144 | 81,126,583 |
| 2024-11-28 | 6.63 | 6.94 | 6.63 | 6.82 | +2.56% | 109,642 | 74,572,392 |
| 2024-11-27 | 6.56 | 6.66 | 6.35 | 6.65 | +0.61% | 72,386 | 46,942,593 |
| 2024-11-26 | 6.79 | 6.85 | 6.55 | 6.61 | -2.79% | 71,938 | 48,068,649 |
| 2024-11-25 | 6.69 | 6.8 | 6.5 | 6.8 | +3.34% | 98,682 | 65,921,002 |
| 2024-11-22 | 6.87 | 7.08 | 6.56 | 6.58 | -4.22% | 123,010 | 84,034,830 |
| 2024-11-21 | 6.78 | 6.93 | 6.7 | 6.87 | +1.33% | 97,750 | 66,805,311 |
| 2024-11-20 | 6.53 | 6.88 | 6.53 | 6.78 | +3.2% | 86,232 | 57,910,914 |
| 2024-11-19 | 6.34 | 6.57 | 6.31 | 6.57 | +3.96% | 79,395 | 51,026,932 |
| 2024-11-18 | 6.63 | 6.72 | 6.25 | 6.32 | -4.39% | 90,471 | 57,739,770 |
| 2024-11-15 | 6.87 | 6.94 | 6.59 | 6.61 | -3.92% | 98,551 | 66,678,787 |
| 2024-11-14 | 7.11 | 7.3 | 6.84 | 6.88 | -3.1% | 106,082 | 74,801,281 |
| 2024-11-13 | 7.03 | 7.13 | 6.86 | 7.1 | +0.85% | 88,157 | 61,794,160 |
| 2024-11-12 | 7.2 | 7.22 | 6.94 | 7.04 | -2.22% | 109,338 | 77,423,515 |
| 2024-11-11 | 6.89 | 7.2 | 6.88 | 7.2 | +3.3% | 142,212 | 100,652,563 |
| 2024-11-08 | 7.09 | 7.35 | 6.89 | 6.97 | -0.71% | 124,550 | 87,830,577 |
| 2024-11-07 | 6.91 | 7.05 | 6.84 | 7.02 | +1.15% | 138,062 | 96,357,256 |
| 2024-11-06 | 6.8 | 7.03 | 6.75 | 6.94 | +2.06% | 133,958 | 92,560,016 |
| 2024-11-05 | 6.62 | 6.86 | 6.56 | 6.8 | +2.72% | 117,323 | 79,161,551 |
| 2024-11-04 | 6.46 | 6.63 | 6.39 | 6.62 | +2.48% | 68,173 | 44,690,766 |
| 2024-11-01 | 6.94 | 6.97 | 6.43 | 6.46 | -6.92% | 151,161 | 100,129,939 |
| 2024-10-31 | 6.86 | 7.15 | 6.83 | 6.94 | +2.06% | 171,489 | 119,857,825 |
| 2024-10-30 | 6.78 | 6.92 | 6.64 | 6.8 | +0.29% | 94,803 | 63,950,577 |
| 2024-10-29 | 6.99 | 7.1 | 6.75 | 6.78 | -2.87% | 155,118 | 106,495,444 |
| 2024-10-28 | 6.75 | 7.1 | 6.69 | 6.98 | +4.18% | 229,165 | 157,538,530 |
| 2024-10-25 | 6.46 | 6.75 | 6.46 | 6.7 | +3.55% | 189,589 | 125,440,351 |
| 2024-10-24 | 6.61 | 6.7 | 6.37 | 6.47 | -3.43% | 151,372 | 98,172,048 |
| 2024-10-23 | 6.82 | 6.92 | 6.55 | 6.7 | -3.18% | 252,705 | 168,679,321 |
| 2024-10-22 | 6.34 | 6.99 | 6.26 | 6.92 | +9.15% | 349,694 | 233,663,626 |
| 2024-10-21 | 6.25 | 6.46 | 6.22 | 6.34 | +1.6% | 158,155 | 100,236,682 |
| 2024-10-18 | 6 | 6.31 | 6 | 6.24 | +3.14% | 138,167 | 85,396,016 |
| 2024-10-17 | 6.11 | 6.19 | 6.04 | 6.05 | -0.33% | 95,858 | 58,578,228 |
| 2024-10-16 | 5.9 | 6.14 | 5.88 | 6.07 | 0% | 85,061 | 51,545,791 |
| 2024-10-15 | 6.17 | 6.26 | 6.06 | 6.07 | -1.78% | 117,606 | 72,301,011 |
| 2024-10-14 | 6.16 | 6.19 | 5.97 | 6.18 | +2.32% | 101,314 | 61,844,479 |
| 2024-10-11 | 6.35 | 6.35 | 5.94 | 6.04 | -5.18% | 124,871 | 76,498,818 |
| 2024-10-10 | 6.27 | 6.63 | 6.27 | 6.37 | +1.92% | 146,737 | 94,566,843 |
| 2024-10-09 | 6.97 | 6.99 | 6.25 | 6.25 | -15.31% | 241,112 | 159,986,301 |
| 2024-10-08 | 7.8 | 7.86 | 6.81 | 7.38 | +10.81% | 378,577 | 276,590,176 |
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：