股票概览
6.62
+1.53%
+0.1
6.46
开盘价
6.64
最高价
6.45
最低价
37,856
成交量
数据更新至: 2025-03-25
技术指标
6.63
MA5 (5日均线)
6.73
MA10 (10日均线)
6.85
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 | 6.46 | 6.64 | 6.45 | 6.62 | +1.53% | 37,856 | 24,887,583 |
| 2025-03-24 | 6.56 | 6.63 | 6.31 | 6.52 | -0.61% | 76,688 | 49,524,131 |
| 2025-03-21 | 6.7 | 6.76 | 6.54 | 6.56 | -2.09% | 65,018 | 43,128,767 |
| 2025-03-20 | 6.75 | 6.78 | 6.66 | 6.7 | -0.74% | 64,949 | 43,583,160 |
| 2025-03-19 | 6.8 | 6.88 | 6.73 | 6.75 | -1.32% | 63,591 | 43,123,468 |
| 2025-03-18 | 6.8 | 6.89 | 6.75 | 6.84 | +0.88% | 72,051 | 49,167,395 |
| 2025-03-17 | 6.88 | 6.9 | 6.76 | 6.78 | -0.88% | 70,700 | 48,256,090 |
| 2025-03-14 | 6.89 | 6.89 | 6.71 | 6.84 | -0.44% | 78,543 | 53,371,302 |
| 2025-03-13 | 6.81 | 6.88 | 6.67 | 6.87 | +0.73% | 111,183 | 75,468,387 |
| 2025-03-12 | 6.86 | 6.89 | 6.76 | 6.82 | +0.15% | 110,488 | 75,506,966 |
| 2025-03-11 | 6.71 | 6.92 | 6.67 | 6.81 | 0% | 79,108 | 53,752,374 |
| 2025-03-10 | 6.83 | 6.93 | 6.72 | 6.81 | -1.16% | 105,368 | 71,728,592 |
| 2025-03-07 | 7 | 7 | 6.79 | 6.89 | -1.99% | 152,484 | 104,502,671 |
| 2025-03-06 | 7.1 | 7.14 | 6.96 | 7.03 | -2.77% | 225,355 | 158,628,455 |
| 2025-03-05 | 7.09 | 7.3 | 6.81 | 7.23 | +1.54% | 273,856 | 192,375,594 |
| 2025-03-04 | 7.21 | 7.64 | 6.95 | 7.12 | -2.2% | 366,823 | 265,582,958 |
| 2025-03-03 | 6.64 | 7.28 | 6.64 | 7.28 | +9.97% | 118,262 | 85,197,638 |
| 2025-02-28 | 6.98 | 7.11 | 6.57 | 6.62 | -7.02% | 228,420 | 153,869,341 |
| 2025-02-27 | 7 | 7.45 | 6.73 | 7.12 | +4.25% | 458,537 | 321,043,089 |
| 2025-02-26 | 6.22 | 6.83 | 6.22 | 6.83 | +9.98% | 155,609 | 104,481,641 |
| 2025-02-25 | 6.37 | 6.53 | 6.18 | 6.21 | -3.57% | 225,449 | 141,996,154 |
| 2025-02-24 | 6.8 | 6.8 | 6.35 | 6.44 | +3.54% | 462,693 | 303,873,037 |
| 2025-02-21 | 5.68 | 6.22 | 5.65 | 6.22 | +10.09% | 102,730 | 62,995,689 |
| 2025-02-20 | 5.66 | 5.73 | 5.6 | 5.65 | -0.7% | 59,627 | 33,599,896 |
| 2025-02-19 | 5.63 | 5.8 | 5.6 | 5.69 | +0.89% | 56,331 | 32,206,423 |
| 2025-02-18 | 5.78 | 5.85 | 5.62 | 5.64 | -2.25% | 59,806 | 34,217,348 |
| 2025-02-17 | 5.63 | 5.81 | 5.61 | 5.77 | +3.04% | 65,985 | 37,762,307 |
| 2025-02-14 | 5.69 | 5.71 | 5.59 | 5.6 | -1.23% | 46,214 | 26,068,120 |
| 2025-02-13 | 5.86 | 5.87 | 5.66 | 5.67 | -3.08% | 84,471 | 48,277,014 |
| 2025-02-12 | 5.85 | 5.89 | 5.79 | 5.85 | +0.52% | 50,041 | 29,203,592 |
| 2025-02-11 | 5.88 | 5.93 | 5.74 | 5.82 | -1.02% | 52,533 | 30,418,880 |
| 2025-02-10 | 5.92 | 5.94 | 5.78 | 5.88 | +1.55% | 55,846 | 32,665,115 |
| 2025-02-07 | 5.64 | 5.82 | 5.64 | 5.79 | +2.12% | 54,560 | 31,458,970 |
| 2025-02-06 | 5.61 | 5.67 | 5.5 | 5.67 | 0% | 47,706 | 26,763,029 |
| 2025-02-05 | 5.46 | 5.81 | 5.46 | 5.67 | +4.04% | 63,291 | 35,694,313 |
| 2025-01-27 | 5.65 | 5.65 | 5.43 | 5.45 | -1.8% | 41,866 | 23,088,723 |
| 2025-01-24 | 5.53 | 5.7 | 5.47 | 5.55 | +0.54% | 56,326 | 31,337,035 |
| 2025-01-23 | 5.57 | 5.72 | 5.52 | 5.52 | +0.55% | 61,661 | 34,649,112 |
| 2025-01-22 | 5.58 | 5.63 | 5.46 | 5.49 | -1.79% | 38,932 | 21,498,514 |
| 2025-01-21 | 5.7 | 5.76 | 5.55 | 5.59 | -1.93% | 34,457 | 19,408,649 |
| 2025-01-20 | 5.58 | 5.73 | 5.57 | 5.7 | +2.7% | 43,174 | 24,467,068 |
| 2025-01-17 | 5.57 | 5.65 | 5.52 | 5.55 | -0.89% | 44,305 | 24,713,924 |
| 2025-01-16 | 5.58 | 5.72 | 5.55 | 5.6 | +0.36% | 43,467 | 24,477,286 |
| 2025-01-15 | 5.58 | 5.69 | 5.52 | 5.58 | -0.18% | 47,491 | 26,543,179 |
| 2025-01-14 | 5.31 | 5.59 | 5.31 | 5.59 | +5.87% | 63,384 | 34,866,046 |
| 2025-01-13 | 5.3 | 5.33 | 5.07 | 5.28 | -0.94% | 46,415 | 24,174,047 |
| 2025-01-10 | 5.51 | 5.58 | 5.33 | 5.33 | -3.96% | 44,647 | 24,280,714 |
| 2025-01-09 | 5.53 | 5.65 | 5.53 | 5.55 | -0.36% | 36,441 | 20,358,535 |
| 2025-01-08 | 5.7 | 5.7 | 5.4 | 5.57 | -1.24% | 48,383 | 26,890,382 |
| 2025-01-07 | 5.43 | 5.64 | 5.39 | 5.64 | +5.22% | 59,598 | 32,925,551 |
| 2025-01-06 | 5.35 | 5.48 | 5.16 | 5.36 | -0.74% | 47,926 | 25,568,531 |
| 2025-01-03 | 5.69 | 5.74 | 5.37 | 5.4 | -4.59% | 78,691 | 43,269,057 |
| 2025-01-02 | 5.77 | 5.87 | 5.61 | 5.66 | -1.91% | 47,647 | 27,350,633 |
| 2024-12-31 | 5.9 | 6.02 | 5.73 | 5.77 | -2.37% | 49,558 | 28,922,508 |
| 2024-12-30 | 6.06 | 6.06 | 5.83 | 5.91 | -2.48% | 53,316 | 31,486,586 |
| 2024-12-27 | 5.93 | 6.15 | 5.88 | 6.06 | +2.89% | 64,272 | 38,893,596 |
| 2024-12-26 | 5.77 | 5.97 | 5.74 | 5.89 | +2.43% | 72,501 | 42,488,360 |
| 2024-12-25 | 5.94 | 5.96 | 5.63 | 5.75 | -3.04% | 84,415 | 48,392,581 |
| 2024-12-24 | 6.04 | 6.18 | 5.88 | 5.93 | -1.82% | 80,104 | 47,817,873 |
| 2024-12-23 | 6.4 | 6.45 | 6 | 6.04 | -5.77% | 105,205 | 64,743,407 |
| 2024-12-20 | 6.35 | 6.43 | 6.31 | 6.41 | +0.94% | 54,474 | 34,752,022 |
| 2024-12-19 | 6.32 | 6.39 | 6.26 | 6.35 | -0.78% | 53,550 | 33,906,144 |
| 2024-12-18 | 6.4 | 6.59 | 6.27 | 6.4 | +0.47% | 87,789 | 56,512,950 |
| 2024-12-17 | 6.72 | 6.78 | 6.35 | 6.37 | -5.07% | 124,901 | 81,468,106 |
| 2024-12-16 | 6.7 | 6.98 | 6.63 | 6.71 | +2.13% | 168,358 | 114,145,687 |
| 2024-12-13 | 6.67 | 6.84 | 6.57 | 6.57 | -1.65% | 119,717 | 80,262,963 |
| 2024-12-12 | 6.67 | 6.69 | 6.57 | 6.68 | +0.15% | 75,599 | 50,193,589 |
| 2024-12-11 | 6.58 | 6.73 | 6.55 | 6.67 | +1.21% | 72,112 | 48,037,537 |
| 2024-12-10 | 6.8 | 6.81 | 6.58 | 6.59 | -1.05% | 92,033 | 61,461,852 |
| 2024-12-09 | 6.66 | 6.7 | 6.54 | 6.66 | 0% | 67,010 | 44,249,945 |
| 2024-12-06 | 6.62 | 6.7 | 6.54 | 6.66 | +0.91% | 66,630 | 44,134,068 |
| 2024-12-05 | 6.48 | 6.6 | 6.45 | 6.6 | +1.85% | 57,810 | 37,816,205 |
| 2024-12-04 | 6.7 | 6.7 | 6.44 | 6.48 | -2.85% | 68,473 | 44,899,604 |
| 2024-12-03 | 6.59 | 6.72 | 6.53 | 6.67 | +1.37% | 84,457 | 56,137,750 |
| 2024-12-02 | 6.42 | 6.64 | 6.41 | 6.58 | +2.81% | 88,202 | 57,884,872 |
| 2024-11-29 | 6.37 | 6.43 | 6.27 | 6.4 | +0.63% | 69,513 | 44,272,300 |
| 2024-11-28 | 6.38 | 6.48 | 6.31 | 6.36 | 0% | 78,972 | 50,438,963 |
| 2024-11-27 | 6.31 | 6.37 | 6.13 | 6.36 | +0.95% | 76,281 | 47,646,392 |
| 2024-11-26 | 6.29 | 6.46 | 6.22 | 6.3 | 0% | 74,973 | 47,453,894 |
| 2024-11-25 | 6.16 | 6.3 | 6.04 | 6.3 | +2.27% | 88,666 | 54,814,813 |
| 2024-11-22 | 6.48 | 6.58 | 6.16 | 6.16 | -4.79% | 135,514 | 85,893,556 |
| 2024-11-21 | 6.45 | 6.51 | 6.35 | 6.47 | +0.47% | 99,908 | 64,213,120 |
| 2024-11-20 | 6.35 | 6.56 | 6.3 | 6.44 | +0.47% | 113,183 | 72,936,145 |
| 2024-11-19 | 6.36 | 6.41 | 6.23 | 6.41 | +0.79% | 99,482 | 62,856,080 |
| 2024-11-18 | 6.69 | 6.74 | 6.3 | 6.36 | -3.93% | 126,210 | 81,406,320 |
| 2024-11-15 | 7.09 | 7.09 | 6.57 | 6.62 | -6.1% | 215,998 | 146,633,739 |
| 2024-11-14 | 7.48 | 7.62 | 7.01 | 7.05 | -6% | 220,262 | 159,190,262 |
| 2024-11-13 | 7.44 | 7.68 | 7.22 | 7.5 | +1.63% | 220,014 | 163,791,339 |
| 2024-11-12 | 7.46 | 7.9 | 7.28 | 7.38 | -0.27% | 311,068 | 234,616,390 |
| 2024-11-11 | 7.45 | 7.5 | 7.21 | 7.4 | -0.4% | 171,738 | 126,302,159 |
| 2024-11-08 | 7.41 | 7.65 | 7.33 | 7.43 | +0.27% | 255,534 | 191,352,123 |
| 2024-11-07 | 7.12 | 7.56 | 7.1 | 7.41 | +2.49% | 317,619 | 234,644,928 |
| 2024-11-06 | 7.46 | 7.48 | 7.1 | 7.23 | -3.08% | 372,471 | 270,172,677 |
| 2024-11-05 | 7.7 | 7.99 | 7.31 | 7.46 | -1.58% | 531,697 | 399,805,580 |
| 2024-11-04 | 6.78 | 7.58 | 6.72 | 7.58 | +10.01% | 136,614 | 101,051,597 |
| 2024-11-01 | 7.3 | 7.6 | 6.83 | 6.89 | -5.49% | 364,850 | 259,215,469 |
| 2024-10-31 | 7.22 | 7.52 | 7.22 | 7.29 | -1.49% | 319,721 | 234,346,528 |
| 2024-10-30 | 6.95 | 7.77 | 6.92 | 7.4 | +2.92% | 417,435 | 306,825,135 |
| 2024-10-29 | 6.97 | 7.57 | 6.88 | 7.19 | +3.45% | 572,031 | 415,606,124 |
| 2024-10-28 | 6.5 | 6.95 | 6.4 | 6.95 | +9.97% | 509,935 | 347,526,210 |
| 2024-10-25 | 6.21 | 6.43 | 6.15 | 6.32 | +0.8% | 222,768 | 139,561,576 |
| 2024-10-24 | 6.08 | 6.48 | 6.08 | 6.27 | +2.79% | 273,577 | 171,396,528 |
| 2024-10-23 | 6.06 | 6.3 | 6 | 6.1 | -0.33% | 226,157 | 139,216,728 |
| 2024-10-22 | 6 | 6.15 | 5.92 | 6.12 | +0.82% | 206,427 | 125,032,698 |
| 2024-10-21 | 5.85 | 6.15 | 5.78 | 6.07 | +4.12% | 322,941 | 194,008,621 |
| 2024-10-18 | 5.82 | 5.93 | 5.71 | 5.83 | +0.17% | 262,619 | 152,847,722 |
| 2024-10-17 | 6 | 6.15 | 5.81 | 5.82 | -3.16% | 371,778 | 220,981,088 |
| 2024-10-16 | 5.94 | 6.31 | 5.8 | 6.01 | +2.56% | 549,182 | 332,579,946 |
| 2024-10-15 | 5.28 | 5.86 | 5.22 | 5.86 | +9.94% | 309,954 | 172,173,749 |
| 2024-10-14 | 5.14 | 5.35 | 5.13 | 5.33 | +3.9% | 143,483 | 75,466,300 |
| 2024-10-11 | 5.35 | 5.37 | 5.08 | 5.13 | -3.57% | 143,832 | 74,566,269 |
| 2024-10-10 | 5.39 | 5.52 | 5.3 | 5.32 | -2.03% | 186,223 | 100,489,707 |
| 2024-10-09 | 5.89 | 5.91 | 5.43 | 5.43 | -9.95% | 268,295 | 149,959,090 |
| 2024-10-08 | 6.39 | 6.39 | 5.7 | 6.03 | +3.61% | 472,280 | 283,698,955 |
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：