股票概览
6.46
+0.78%
+0.05
6.43
开盘价
6.48
最高价
6.38
最低价
41,136
成交量
数据更新至: 2025-03-25
技术指标
6.49
MA5 (5日均线)
6.55
MA10 (10日均线)
6.56
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 | 6.43 | 6.48 | 6.38 | 6.46 | +0.78% | 41,136 | 26,444,744 |
| 2025-03-24 | 6.49 | 6.51 | 6.33 | 6.41 | -1.23% | 104,902 | 67,228,765 |
| 2025-03-21 | 6.53 | 6.56 | 6.46 | 6.49 | -0.76% | 94,574 | 61,557,119 |
| 2025-03-20 | 6.57 | 6.6 | 6.54 | 6.54 | -0.46% | 68,902 | 45,227,831 |
| 2025-03-19 | 6.6 | 6.63 | 6.55 | 6.57 | -0.9% | 85,113 | 56,030,561 |
| 2025-03-18 | 6.63 | 6.66 | 6.59 | 6.63 | -0.45% | 97,237 | 64,284,151 |
| 2025-03-17 | 6.64 | 6.68 | 6.61 | 6.66 | +0.15% | 158,621 | 105,517,119 |
| 2025-03-14 | 6.54 | 6.65 | 6.52 | 6.65 | +1.68% | 213,576 | 141,065,151 |
| 2025-03-13 | 6.56 | 6.59 | 6.5 | 6.54 | -0.76% | 89,004 | 58,087,615 |
| 2025-03-12 | 6.6 | 6.61 | 6.56 | 6.59 | +0.15% | 98,098 | 64,580,333 |
| 2025-03-11 | 6.52 | 6.58 | 6.49 | 6.58 | +0.3% | 89,425 | 58,468,342 |
| 2025-03-10 | 6.59 | 6.62 | 6.54 | 6.56 | +0.15% | 100,657 | 66,174,887 |
| 2025-03-07 | 6.55 | 6.58 | 6.51 | 6.55 | -0.15% | 86,416 | 56,550,675 |
| 2025-03-06 | 6.54 | 6.56 | 6.49 | 6.56 | +0.31% | 99,737 | 65,150,761 |
| 2025-03-05 | 6.61 | 6.63 | 6.5 | 6.54 | -0.3% | 76,970 | 50,307,074 |
| 2025-03-04 | 6.52 | 6.6 | 6.48 | 6.56 | +0.31% | 96,200 | 62,822,288 |
| 2025-03-03 | 6.46 | 6.62 | 6.46 | 6.54 | +0.77% | 126,958 | 83,033,996 |
| 2025-02-28 | 6.58 | 6.62 | 6.49 | 6.49 | -2.26% | 125,822 | 82,438,758 |
| 2025-02-27 | 6.58 | 6.68 | 6.55 | 6.64 | +0.76% | 139,641 | 92,247,322 |
| 2025-02-26 | 6.57 | 6.61 | 6.54 | 6.59 | 0% | 114,012 | 74,887,967 |
| 2025-02-25 | 6.65 | 6.71 | 6.57 | 6.59 | -2.51% | 198,900 | 131,990,113 |
| 2025-02-24 | 6.8 | 7 | 6.72 | 6.76 | +1.96% | 352,812 | 241,399,324 |
| 2025-02-21 | 6.59 | 6.64 | 6.56 | 6.63 | +0.15% | 108,378 | 71,626,382 |
| 2025-02-20 | 6.58 | 6.64 | 6.53 | 6.62 | +0.46% | 91,868 | 60,590,073 |
| 2025-02-19 | 6.57 | 6.59 | 6.52 | 6.59 | +0.3% | 99,269 | 65,155,001 |
| 2025-02-18 | 6.73 | 6.75 | 6.54 | 6.57 | -2.81% | 146,839 | 97,436,767 |
| 2025-02-17 | 6.56 | 6.82 | 6.56 | 6.76 | +3.68% | 288,642 | 194,821,398 |
| 2025-02-14 | 6.53 | 6.55 | 6.5 | 6.52 | -0.31% | 81,928 | 53,426,120 |
| 2025-02-13 | 6.54 | 6.61 | 6.53 | 6.54 | -0.3% | 114,498 | 75,245,143 |
| 2025-02-12 | 6.57 | 6.58 | 6.49 | 6.56 | +0.15% | 86,042 | 56,199,259 |
| 2025-02-11 | 6.6 | 6.61 | 6.53 | 6.55 | -1.06% | 84,686 | 55,511,063 |
| 2025-02-10 | 6.52 | 6.64 | 6.51 | 6.62 | +1.38% | 118,896 | 78,193,549 |
| 2025-02-07 | 6.49 | 6.56 | 6.46 | 6.53 | +0.46% | 130,451 | 85,031,833 |
| 2025-02-06 | 6.42 | 6.5 | 6.4 | 6.5 | +0.46% | 88,384 | 57,109,612 |
| 2025-02-05 | 6.44 | 6.49 | 6.4 | 6.47 | 0% | 77,056 | 49,734,504 |
| 2025-01-27 | 6.41 | 6.52 | 6.41 | 6.47 | +0.94% | 96,342 | 62,455,229 |
| 2025-01-24 | 6.33 | 6.47 | 6.33 | 6.41 | +0.79% | 72,223 | 46,277,163 |
| 2025-01-23 | 6.38 | 6.45 | 6.36 | 6.36 | +0.79% | 78,333 | 50,135,319 |
| 2025-01-22 | 6.33 | 6.37 | 6.29 | 6.31 | -0.94% | 48,199 | 30,506,019 |
| 2025-01-21 | 6.43 | 6.47 | 6.34 | 6.37 | -0.93% | 58,624 | 37,426,677 |
| 2025-01-20 | 6.44 | 6.48 | 6.39 | 6.43 | -0.31% | 69,184 | 44,521,410 |
| 2025-01-17 | 6.43 | 6.45 | 6.37 | 6.45 | +0.16% | 64,431 | 41,389,069 |
| 2025-01-16 | 6.42 | 6.49 | 6.4 | 6.44 | +0.78% | 86,630 | 55,804,208 |
| 2025-01-15 | 6.49 | 6.49 | 6.38 | 6.39 | -1.39% | 68,594 | 44,027,202 |
| 2025-01-14 | 6.31 | 6.48 | 6.28 | 6.48 | +3.02% | 123,633 | 79,080,379 |
| 2025-01-13 | 6.22 | 6.37 | 6.2 | 6.29 | +0.8% | 67,637 | 42,626,417 |
| 2025-01-10 | 6.35 | 6.41 | 6.23 | 6.24 | -2.04% | 77,588 | 49,141,945 |
| 2025-01-09 | 6.34 | 6.42 | 6.32 | 6.37 | -0.16% | 69,183 | 44,159,438 |
| 2025-01-08 | 6.42 | 6.45 | 6.28 | 6.38 | -1.54% | 79,783 | 50,808,205 |
| 2025-01-07 | 6.45 | 6.5 | 6.37 | 6.48 | +0.47% | 78,616 | 50,556,262 |
| 2025-01-06 | 6.36 | 6.45 | 6.21 | 6.45 | +1.26% | 83,561 | 53,306,494 |
| 2025-01-03 | 6.65 | 6.66 | 6.36 | 6.37 | -3.78% | 133,274 | 86,165,884 |
| 2025-01-02 | 6.72 | 6.82 | 6.58 | 6.62 | -1.63% | 128,404 | 86,135,767 |
| 2024-12-31 | 6.84 | 6.9 | 6.72 | 6.73 | -1.46% | 120,998 | 82,378,764 |
| 2024-12-30 | 6.93 | 6.96 | 6.81 | 6.83 | -2.98% | 180,507 | 124,039,996 |
| 2024-12-27 | 6.75 | 7.1 | 6.73 | 7.04 | +2.62% | 343,494 | 239,896,486 |
| 2024-12-26 | 6.66 | 7.1 | 6.62 | 6.86 | +3.16% | 216,988 | 148,173,016 |
| 2024-12-25 | 6.8 | 6.82 | 6.62 | 6.65 | -2.49% | 122,244 | 81,789,757 |
| 2024-12-24 | 6.82 | 6.85 | 6.72 | 6.82 | +0.59% | 102,641 | 69,633,250 |
| 2024-12-23 | 6.99 | 7.01 | 6.77 | 6.78 | -2.87% | 193,783 | 132,703,264 |
| 2024-12-20 | 6.96 | 7.06 | 6.95 | 6.98 | -0.57% | 153,265 | 107,296,882 |
| 2024-12-19 | 7.24 | 7.24 | 6.97 | 7.02 | -3.7% | 314,425 | 221,726,867 |
| 2024-12-18 | 7.3 | 7.52 | 7.24 | 7.29 | -2.02% | 265,841 | 195,138,261 |
| 2024-12-17 | 7.51 | 7.57 | 7.18 | 7.44 | -1.33% | 444,138 | 326,645,701 |
| 2024-12-16 | 7.36 | 7.67 | 7.33 | 7.54 | +2.03% | 475,435 | 356,576,617 |
| 2024-12-13 | 7.55 | 7.61 | 7.37 | 7.39 | -1.99% | 369,163 | 275,544,278 |
| 2024-12-12 | 7.35 | 7.59 | 7.3 | 7.54 | +2.72% | 506,072 | 378,044,755 |
| 2024-12-11 | 7.21 | 7.36 | 7.2 | 7.34 | +1.24% | 216,546 | 158,194,993 |
| 2024-12-10 | 7.43 | 7.47 | 7.23 | 7.25 | -0.14% | 304,584 | 223,344,465 |
| 2024-12-09 | 7.35 | 7.43 | 7.21 | 7.26 | -1.22% | 233,869 | 170,946,258 |
| 2024-12-06 | 7.27 | 7.45 | 7.24 | 7.35 | +0.41% | 308,306 | 226,176,524 |
| 2024-12-05 | 7.39 | 7.45 | 7.2 | 7.32 | -1.21% | 370,737 | 270,179,443 |
| 2024-12-04 | 7.18 | 7.9 | 7.1 | 7.41 | +3.06% | 705,457 | 528,125,609 |
| 2024-12-03 | 7.29 | 7.31 | 7.13 | 7.19 | -1.1% | 190,590 | 136,920,569 |
| 2024-12-02 | 7.14 | 7.28 | 7.11 | 7.27 | +2.39% | 335,569 | 243,027,882 |
| 2024-11-29 | 7.05 | 7.12 | 6.95 | 7.1 | 0% | 188,725 | 133,194,760 |
| 2024-11-28 | 6.95 | 7.19 | 6.92 | 7.1 | +1.72% | 255,725 | 181,487,350 |
| 2024-11-27 | 7.03 | 7.03 | 6.8 | 6.98 | -0.85% | 196,186 | 135,212,262 |
| 2024-11-26 | 7.16 | 7.22 | 7.02 | 7.04 | -1.26% | 225,896 | 160,980,051 |
| 2024-11-25 | 6.99 | 7.2 | 6.83 | 7.13 | +0.85% | 265,243 | 187,292,575 |
| 2024-11-22 | 7.03 | 7.31 | 6.95 | 7.07 | +1.14% | 397,037 | 283,744,746 |
| 2024-11-21 | 6.99 | 7.01 | 6.93 | 6.99 | -0.43% | 107,849 | 75,183,056 |
| 2024-11-20 | 6.93 | 7.03 | 6.91 | 7.02 | +1.15% | 133,687 | 93,280,649 |
| 2024-11-19 | 6.91 | 6.95 | 6.81 | 6.94 | +0.58% | 118,776 | 81,715,833 |
| 2024-11-18 | 6.99 | 7.04 | 6.86 | 6.9 | -1.43% | 151,059 | 104,865,111 |
| 2024-11-15 | 7.09 | 7.13 | 7 | 7 | -0.99% | 143,442 | 101,125,754 |
| 2024-11-14 | 7.12 | 7.25 | 7.06 | 7.07 | -1.26% | 169,456 | 120,842,784 |
| 2024-11-13 | 7.17 | 7.27 | 7.06 | 7.16 | -0.69% | 184,947 | 132,160,982 |
| 2024-11-12 | 7.29 | 7.36 | 7.15 | 7.21 | -1.5% | 314,320 | 228,321,007 |
| 2024-11-11 | 7.44 | 7.44 | 7.27 | 7.32 | +0.55% | 319,423 | 234,229,069 |
| 2024-11-08 | 7.5 | 7.5 | 7.24 | 7.28 | -1.89% | 398,232 | 291,416,382 |
| 2024-11-07 | 7.44 | 7.49 | 7.27 | 7.42 | -1.07% | 609,654 | 451,085,037 |
| 2024-11-06 | 7.07 | 7.53 | 7.06 | 7.5 | +5.78% | 791,970 | 575,397,425 |
| 2024-11-05 | 6.94 | 7.15 | 6.9 | 7.09 | +1.87% | 334,538 | 235,231,573 |
| 2024-11-04 | 6.9 | 6.97 | 6.79 | 6.96 | 0% | 198,682 | 136,551,602 |
| 2024-11-01 | 6.94 | 7.07 | 6.91 | 6.96 | -0.14% | 251,177 | 175,846,955 |
| 2024-10-31 | 6.96 | 7.05 | 6.89 | 6.97 | 0% | 199,790 | 138,828,327 |
| 2024-10-30 | 7.02 | 7.07 | 6.9 | 6.97 | -1.55% | 234,219 | 163,578,634 |
| 2024-10-29 | 7.15 | 7.29 | 7 | 7.08 | -0.84% | 358,876 | 254,860,321 |
| 2024-10-28 | 6.97 | 7.15 | 6.97 | 7.14 | +2.44% | 357,435 | 254,014,993 |
| 2024-10-25 | 6.9 | 7.02 | 6.87 | 6.97 | -0.14% | 203,444 | 141,752,475 |
| 2024-10-24 | 7.04 | 7.09 | 6.94 | 6.98 | -1.41% | 184,166 | 128,798,450 |
| 2024-10-23 | 7.1 | 7.11 | 7 | 7.08 | -0.98% | 289,396 | 204,151,057 |
| 2024-10-22 | 7.01 | 7.24 | 6.94 | 7.15 | +2% | 392,913 | 278,988,049 |
| 2024-10-21 | 6.97 | 7.06 | 6.9 | 7.01 | +0.14% | 256,430 | 179,086,126 |
| 2024-10-18 | 6.92 | 7.06 | 6.8 | 7 | +0.29% | 325,943 | 225,939,208 |
| 2024-10-17 | 7.12 | 7.13 | 6.96 | 6.98 | -2.24% | 266,146 | 187,187,807 |
| 2024-10-16 | 7.22 | 7.31 | 7.02 | 7.14 | -0.7% | 357,299 | 256,309,548 |
| 2024-10-15 | 6.99 | 7.34 | 6.89 | 7.19 | +1.27% | 482,893 | 343,696,659 |
| 2024-10-14 | 6.73 | 7.27 | 6.7 | 7.1 | +6.29% | 456,918 | 321,875,606 |
| 2024-10-11 | 6.86 | 6.89 | 6.58 | 6.68 | -3.19% | 219,566 | 147,667,172 |
| 2024-10-10 | 6.69 | 7.02 | 6.69 | 6.9 | +3.92% | 359,906 | 248,088,888 |
| 2024-10-09 | 7.18 | 7.19 | 6.63 | 6.64 | -9.41% | 421,808 | 290,254,720 |
| 2024-10-08 | 7.88 | 7.88 | 6.96 | 7.33 | +1.95% | 815,311 | 603,726,950 |
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：