股票概览
6.51
+1.24%
+0.08
6.43
开盘价
6.52
最高价
6.41
最低价
55,540
成交量
数据更新至: 2025-03-25
技术指标
6.51
MA5 (5日均线)
6.55
MA10 (10日均线)
6.45
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 | 6.52 | 6.41 | 6.51 | +1.24% | 55,540 | 35,858,261 |
| 2025-03-24 | 6.5 | 6.51 | 6.35 | 6.43 | -0.92% | 98,807 | 63,479,948 |
| 2025-03-21 | 6.55 | 6.6 | 6.48 | 6.49 | -1.07% | 98,680 | 64,539,581 |
| 2025-03-20 | 6.57 | 6.6 | 6.54 | 6.56 | -0.3% | 63,651 | 41,820,501 |
| 2025-03-19 | 6.61 | 6.65 | 6.56 | 6.58 | -0.45% | 65,126 | 42,949,605 |
| 2025-03-18 | 6.66 | 6.67 | 6.58 | 6.61 | -0.45% | 82,135 | 54,335,937 |
| 2025-03-17 | 6.62 | 6.65 | 6.58 | 6.64 | +0.45% | 111,373 | 73,701,217 |
| 2025-03-14 | 6.52 | 6.61 | 6.52 | 6.61 | +1.07% | 122,251 | 80,425,882 |
| 2025-03-13 | 6.49 | 6.57 | 6.47 | 6.54 | +0.77% | 100,770 | 65,641,559 |
| 2025-03-12 | 6.56 | 6.57 | 6.47 | 6.49 | -0.92% | 93,164 | 60,598,222 |
| 2025-03-11 | 6.41 | 6.55 | 6.37 | 6.55 | +1.55% | 140,405 | 91,101,020 |
| 2025-03-10 | 6.36 | 6.5 | 6.36 | 6.45 | +2.06% | 138,593 | 89,277,466 |
| 2025-03-07 | 6.31 | 6.37 | 6.27 | 6.32 | -0.16% | 72,617 | 45,920,109 |
| 2025-03-06 | 6.3 | 6.33 | 6.27 | 6.33 | +0.64% | 78,264 | 49,336,842 |
| 2025-03-05 | 6.39 | 6.4 | 6.26 | 6.29 | -1.41% | 101,835 | 64,141,371 |
| 2025-03-04 | 6.36 | 6.39 | 6.28 | 6.38 | +0.47% | 93,586 | 59,245,694 |
| 2025-03-03 | 6.25 | 6.45 | 6.23 | 6.35 | +1.93% | 175,828 | 111,779,562 |
| 2025-02-28 | 6.3 | 6.36 | 6.21 | 6.23 | -1.58% | 123,942 | 77,715,507 |
| 2025-02-27 | 6.31 | 6.34 | 6.24 | 6.33 | +0.32% | 101,988 | 64,081,098 |
| 2025-02-26 | 6.25 | 6.33 | 6.25 | 6.31 | +0.96% | 97,329 | 61,179,814 |
| 2025-02-25 | 6.4 | 6.4 | 6.24 | 6.25 | -2.95% | 162,664 | 102,614,928 |
| 2025-02-24 | 6.4 | 6.49 | 6.38 | 6.44 | +1.42% | 142,414 | 91,747,159 |
| 2025-02-21 | 6.43 | 6.47 | 6.3 | 6.35 | -1.24% | 126,300 | 80,253,862 |
| 2025-02-20 | 6.41 | 6.48 | 6.39 | 6.43 | +0.31% | 82,488 | 53,057,385 |
| 2025-02-19 | 6.38 | 6.43 | 6.33 | 6.41 | +0.31% | 88,145 | 56,169,531 |
| 2025-02-18 | 6.55 | 6.55 | 6.35 | 6.39 | -2.44% | 128,240 | 82,605,557 |
| 2025-02-17 | 6.58 | 6.6 | 6.51 | 6.55 | -0.46% | 104,784 | 68,700,819 |
| 2025-02-14 | 6.47 | 6.59 | 6.44 | 6.58 | +1.39% | 107,780 | 70,464,559 |
| 2025-02-13 | 6.46 | 6.55 | 6.45 | 6.49 | +0.46% | 111,809 | 72,765,685 |
| 2025-02-12 | 6.47 | 6.5 | 6.4 | 6.46 | -0.31% | 82,523 | 53,201,551 |
| 2025-02-11 | 6.49 | 6.54 | 6.38 | 6.48 | -0.15% | 108,520 | 70,018,306 |
| 2025-02-10 | 6.42 | 6.52 | 6.4 | 6.49 | +0.93% | 100,046 | 64,775,102 |
| 2025-02-07 | 6.4 | 6.5 | 6.38 | 6.43 | +0.16% | 102,324 | 65,908,148 |
| 2025-02-06 | 6.41 | 6.44 | 6.31 | 6.42 | +0.16% | 72,744 | 46,389,603 |
| 2025-02-05 | 6.48 | 6.5 | 6.36 | 6.41 | -0.31% | 70,077 | 45,104,531 |
| 2025-01-27 | 6.38 | 6.54 | 6.38 | 6.43 | +0.94% | 85,767 | 55,443,565 |
| 2025-01-24 | 6.32 | 6.39 | 6.31 | 6.37 | +0.63% | 55,259 | 35,142,427 |
| 2025-01-23 | 6.35 | 6.43 | 6.33 | 6.33 | +0.64% | 58,762 | 37,484,243 |
| 2025-01-22 | 6.3 | 6.31 | 6.2 | 6.29 | -0.16% | 46,542 | 29,123,494 |
| 2025-01-21 | 6.43 | 6.44 | 6.29 | 6.3 | -1.41% | 45,887 | 29,049,084 |
| 2025-01-20 | 6.42 | 6.5 | 6.38 | 6.39 | -0.16% | 57,269 | 36,802,344 |
| 2025-01-17 | 6.31 | 6.42 | 6.28 | 6.4 | +1.27% | 56,804 | 36,131,750 |
| 2025-01-16 | 6.34 | 6.44 | 6.3 | 6.32 | +0.16% | 62,411 | 39,720,877 |
| 2025-01-15 | 6.35 | 6.35 | 6.26 | 6.31 | -0.47% | 49,318 | 31,037,149 |
| 2025-01-14 | 6.16 | 6.36 | 6.16 | 6.34 | +2.59% | 81,046 | 50,840,890 |
| 2025-01-13 | 5.96 | 6.19 | 5.94 | 6.18 | +0.65% | 74,285 | 45,295,446 |
| 2025-01-10 | 6.31 | 6.34 | 6.13 | 6.14 | -2.85% | 71,123 | 44,224,013 |
| 2025-01-09 | 6.31 | 6.4 | 6.27 | 6.32 | -0.16% | 60,766 | 38,571,776 |
| 2025-01-08 | 6.42 | 6.44 | 6.2 | 6.33 | -1.56% | 102,298 | 64,507,125 |
| 2025-01-07 | 6.47 | 6.47 | 6.34 | 6.43 | -0.31% | 78,451 | 50,144,020 |
| 2025-01-06 | 6.44 | 6.53 | 6.36 | 6.45 | +0.47% | 102,747 | 66,371,482 |
| 2025-01-03 | 6.61 | 6.66 | 6.39 | 6.42 | -3.02% | 116,560 | 76,015,861 |
| 2025-01-02 | 6.71 | 6.83 | 6.58 | 6.62 | -1.34% | 125,588 | 84,126,901 |
| 2024-12-31 | 6.91 | 6.97 | 6.7 | 6.71 | -2.75% | 111,567 | 75,876,003 |
| 2024-12-30 | 6.99 | 7.01 | 6.87 | 6.9 | -1.71% | 81,224 | 56,166,757 |
| 2024-12-27 | 6.84 | 7.08 | 6.79 | 7.02 | +2.63% | 119,530 | 83,418,442 |
| 2024-12-26 | 6.8 | 6.87 | 6.78 | 6.84 | +0.44% | 67,523 | 46,210,415 |
| 2024-12-25 | 6.93 | 6.95 | 6.76 | 6.81 | -1.87% | 101,042 | 68,906,556 |
| 2024-12-24 | 6.91 | 6.98 | 6.85 | 6.94 | +0.43% | 86,369 | 59,728,600 |
| 2024-12-23 | 7.16 | 7.17 | 6.89 | 6.91 | -3.36% | 148,783 | 104,001,567 |
| 2024-12-20 | 7.16 | 7.23 | 7.1 | 7.15 | -0.14% | 110,603 | 79,172,443 |
| 2024-12-19 | 7.12 | 7.17 | 7 | 7.16 | -0.14% | 140,798 | 99,722,336 |
| 2024-12-18 | 7.17 | 7.29 | 7.14 | 7.17 | 0% | 108,028 | 77,956,953 |
| 2024-12-17 | 7.35 | 7.38 | 7.11 | 7.17 | -2.85% | 159,747 | 115,007,671 |
| 2024-12-16 | 7.44 | 7.51 | 7.34 | 7.38 | -1.2% | 154,714 | 114,741,454 |
| 2024-12-13 | 7.47 | 7.56 | 7.33 | 7.47 | -0.66% | 261,846 | 195,040,545 |
| 2024-12-12 | 7.38 | 7.54 | 7.29 | 7.52 | +2.04% | 231,830 | 172,345,692 |
| 2024-12-11 | 7.25 | 7.4 | 7.23 | 7.37 | +2.22% | 183,882 | 135,068,829 |
| 2024-12-10 | 7.35 | 7.39 | 7.2 | 7.21 | +0.42% | 223,262 | 162,538,244 |
| 2024-12-09 | 7.22 | 7.28 | 7.13 | 7.18 | -0.42% | 107,724 | 77,465,027 |
| 2024-12-06 | 7.12 | 7.22 | 7.04 | 7.21 | +1.26% | 112,605 | 80,566,151 |
| 2024-12-05 | 7.09 | 7.14 | 7.01 | 7.12 | +0.28% | 80,314 | 56,921,169 |
| 2024-12-04 | 7.24 | 7.26 | 7.08 | 7.1 | -2.07% | 135,007 | 96,869,300 |
| 2024-12-03 | 7.27 | 7.32 | 7.2 | 7.25 | -0.55% | 126,090 | 91,430,325 |
| 2024-12-02 | 7.16 | 7.31 | 7.15 | 7.29 | +1.67% | 154,284 | 111,882,488 |
| 2024-11-29 | 7.01 | 7.24 | 7 | 7.17 | +1.99% | 176,886 | 126,569,550 |
| 2024-11-28 | 7.05 | 7.08 | 6.99 | 7.03 | -0.42% | 117,498 | 82,805,033 |
| 2024-11-27 | 6.96 | 7.06 | 6.74 | 7.06 | +1.15% | 147,964 | 102,083,592 |
| 2024-11-26 | 6.95 | 7.13 | 6.93 | 6.98 | +0.29% | 108,228 | 76,047,287 |
| 2024-11-25 | 6.87 | 7.03 | 6.81 | 6.96 | +1.31% | 105,335 | 72,949,493 |
| 2024-11-22 | 7.12 | 7.19 | 6.87 | 6.87 | -3.92% | 148,740 | 104,511,962 |
| 2024-11-21 | 7.17 | 7.21 | 7.07 | 7.15 | -0.56% | 109,138 | 77,760,054 |
| 2024-11-20 | 6.97 | 7.23 | 6.91 | 7.19 | +3.16% | 180,587 | 127,816,147 |
| 2024-11-19 | 6.93 | 6.99 | 6.8 | 6.97 | +0.58% | 123,077 | 84,803,716 |
| 2024-11-18 | 7.02 | 7.13 | 6.89 | 6.93 | -1.28% | 145,591 | 102,129,373 |
| 2024-11-15 | 7.06 | 7.18 | 7.01 | 7.02 | -0.71% | 103,104 | 73,188,121 |
| 2024-11-14 | 7.25 | 7.28 | 7.03 | 7.07 | -2.62% | 124,703 | 88,938,341 |
| 2024-11-13 | 7.28 | 7.35 | 7.14 | 7.26 | -0.95% | 148,643 | 107,441,080 |
| 2024-11-12 | 7.31 | 7.47 | 7.25 | 7.33 | +0.69% | 246,257 | 181,836,600 |
| 2024-11-11 | 7.15 | 7.28 | 7.1 | 7.28 | +0.97% | 155,268 | 111,758,229 |
| 2024-11-08 | 7.4 | 7.45 | 7.18 | 7.21 | -2.57% | 254,330 | 185,406,766 |
| 2024-11-07 | 7.28 | 7.42 | 7.22 | 7.4 | +1.65% | 245,952 | 180,846,522 |
| 2024-11-06 | 7.04 | 7.28 | 6.94 | 7.28 | +3.56% | 288,018 | 206,104,097 |
| 2024-11-05 | 6.87 | 7.03 | 6.85 | 7.03 | +2.33% | 166,237 | 115,695,084 |
| 2024-11-04 | 6.82 | 6.89 | 6.78 | 6.87 | +0.73% | 90,231 | 61,718,451 |
| 2024-11-01 | 6.89 | 6.95 | 6.75 | 6.82 | -1.16% | 141,684 | 97,178,710 |
| 2024-10-31 | 6.83 | 6.93 | 6.79 | 6.9 | +1.02% | 124,300 | 85,435,272 |
| 2024-10-30 | 6.84 | 6.94 | 6.76 | 6.83 | -0.29% | 123,631 | 84,606,372 |
| 2024-10-29 | 7.17 | 7.22 | 6.81 | 6.85 | -4.6% | 269,360 | 186,829,517 |
| 2024-10-28 | 7.05 | 7.21 | 7 | 7.18 | +1.84% | 193,013 | 137,955,169 |
| 2024-10-25 | 6.9 | 7.08 | 6.84 | 7.05 | +2.62% | 162,231 | 113,475,150 |
| 2024-10-24 | 6.82 | 6.93 | 6.81 | 6.87 | +0.59% | 127,568 | 87,749,681 |
| 2024-10-23 | 6.76 | 6.9 | 6.73 | 6.83 | +0.15% | 193,777 | 132,382,884 |
| 2024-10-22 | 6.51 | 6.83 | 6.5 | 6.82 | +4.6% | 186,384 | 124,175,223 |
| 2024-10-21 | 6.56 | 6.65 | 6.5 | 6.52 | -0.46% | 154,135 | 101,153,957 |
| 2024-10-18 | 6.38 | 6.66 | 6.31 | 6.55 | +2.99% | 192,461 | 124,746,610 |
| 2024-10-17 | 6.52 | 6.57 | 6.35 | 6.36 | -2% | 112,651 | 72,635,460 |
| 2024-10-16 | 6.4 | 6.6 | 6.37 | 6.49 | +0.62% | 116,457 | 75,593,919 |
| 2024-10-15 | 6.57 | 6.62 | 6.44 | 6.45 | -2.27% | 126,855 | 83,023,742 |
| 2024-10-14 | 6.55 | 6.62 | 6.4 | 6.6 | +1.07% | 143,281 | 93,564,019 |
| 2024-10-11 | 6.79 | 6.84 | 6.45 | 6.53 | -4.67% | 184,333 | 122,095,039 |
| 2024-10-10 | 6.88 | 7.04 | 6.79 | 6.85 | +1.33% | 225,080 | 156,190,121 |
| 2024-10-09 | 7.39 | 7.39 | 6.76 | 6.76 | -9.87% | 347,234 | 244,805,627 |
| 2024-10-08 | 7.89 | 7.95 | 7.18 | 7.5 | +3.73% | 529,055 | 402,257,455 |
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：