股票概览
6.56
+1.71%
+0.11
6.47
开盘价
6.6
最高价
6.4
最低价
151,980
成交量
数据更新至: 2025-03-25
技术指标
6.44
MA5 (5日均线)
6.33
MA10 (10日均线)
6.26
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 | 6.47 | 6.6 | 6.4 | 6.56 | +1.71% | 151,980 | 99,154,995 |
| 2025-03-24 | 6.48 | 6.54 | 6.39 | 6.45 | -0.31% | 166,585 | 107,541,469 |
| 2025-03-21 | 6.35 | 6.48 | 6.34 | 6.47 | +1.73% | 205,438 | 132,317,923 |
| 2025-03-20 | 6.36 | 6.44 | 6.33 | 6.36 | +0.16% | 116,446 | 74,323,220 |
| 2025-03-19 | 6.26 | 6.39 | 6.24 | 6.35 | +1.44% | 216,925 | 137,227,130 |
| 2025-03-18 | 6.25 | 6.26 | 6.21 | 6.26 | +0.32% | 86,551 | 53,988,809 |
| 2025-03-17 | 6.26 | 6.33 | 6.22 | 6.24 | 0% | 169,327 | 105,982,281 |
| 2025-03-14 | 6.2 | 6.25 | 6.19 | 6.24 | +0.48% | 171,622 | 106,816,765 |
| 2025-03-13 | 6.19 | 6.22 | 6.16 | 6.21 | +0.32% | 142,060 | 87,975,379 |
| 2025-03-12 | 6.22 | 6.22 | 6.16 | 6.19 | -0.32% | 86,840 | 53,706,843 |
| 2025-03-11 | 6.18 | 6.23 | 6.16 | 6.21 | +0.32% | 60,470 | 37,474,092 |
| 2025-03-10 | 6.2 | 6.22 | 6.17 | 6.19 | -0.32% | 50,342 | 31,198,767 |
| 2025-03-07 | 6.16 | 6.23 | 6.12 | 6.21 | +0.98% | 135,857 | 84,055,435 |
| 2025-03-06 | 6.19 | 6.2 | 6.14 | 6.15 | -0.65% | 110,794 | 68,222,296 |
| 2025-03-05 | 6.16 | 6.19 | 6.14 | 6.19 | +0.49% | 71,698 | 44,215,529 |
| 2025-03-04 | 6.13 | 6.17 | 6.12 | 6.16 | +0.33% | 61,313 | 37,682,410 |
| 2025-03-03 | 6.19 | 6.21 | 6.13 | 6.14 | -0.81% | 112,739 | 69,514,356 |
| 2025-02-28 | 6.22 | 6.25 | 6.16 | 6.19 | -0.48% | 75,315 | 46,764,753 |
| 2025-02-27 | 6.23 | 6.24 | 6.18 | 6.22 | 0% | 63,336 | 39,293,792 |
| 2025-02-26 | 6.17 | 6.26 | 6.16 | 6.22 | +0.97% | 97,525 | 60,666,772 |
| 2025-02-25 | 6.24 | 6.27 | 6.15 | 6.16 | -1.44% | 140,887 | 87,360,570 |
| 2025-02-24 | 6.26 | 6.33 | 6.24 | 6.25 | -0.32% | 133,953 | 84,084,584 |
| 2025-02-21 | 6.3 | 6.31 | 6.25 | 6.27 | -0.48% | 83,649 | 52,447,996 |
| 2025-02-20 | 6.28 | 6.34 | 6.24 | 6.3 | +0.32% | 81,119 | 51,028,970 |
| 2025-02-19 | 6.3 | 6.34 | 6.25 | 6.28 | -0.48% | 97,543 | 61,258,622 |
| 2025-02-18 | 6.35 | 6.4 | 6.28 | 6.31 | -0.47% | 139,087 | 88,392,497 |
| 2025-02-17 | 6.26 | 6.35 | 6.23 | 6.34 | +0.96% | 112,463 | 70,722,563 |
| 2025-02-14 | 6.29 | 6.3 | 6.24 | 6.28 | -0.16% | 80,018 | 50,113,577 |
| 2025-02-13 | 6.27 | 6.31 | 6.26 | 6.29 | +0.16% | 76,114 | 47,881,123 |
| 2025-02-12 | 6.31 | 6.31 | 6.24 | 6.28 | -0.48% | 97,778 | 61,247,256 |
| 2025-02-11 | 6.35 | 6.38 | 6.29 | 6.31 | -0.47% | 81,169 | 51,335,792 |
| 2025-02-10 | 6.29 | 6.44 | 6.27 | 6.34 | +0.96% | 134,720 | 85,539,767 |
| 2025-02-07 | 6.24 | 6.3 | 6.24 | 6.28 | +0.16% | 115,047 | 72,160,390 |
| 2025-02-06 | 6.23 | 6.28 | 6.2 | 6.27 | +0.64% | 75,448 | 47,034,105 |
| 2025-02-05 | 6.4 | 6.4 | 6.2 | 6.23 | -2.04% | 148,573 | 92,822,866 |
| 2025-01-27 | 6.27 | 6.38 | 6.27 | 6.36 | +1.44% | 119,665 | 76,033,365 |
| 2025-01-24 | 6.31 | 6.32 | 6.22 | 6.27 | -0.63% | 96,034 | 60,097,679 |
| 2025-01-23 | 6.32 | 6.41 | 6.31 | 6.31 | +0.16% | 95,433 | 60,626,903 |
| 2025-01-22 | 6.37 | 6.46 | 6.28 | 6.3 | -1.41% | 116,954 | 74,122,451 |
| 2025-01-21 | 6.29 | 6.45 | 6.2 | 6.39 | +1.59% | 196,237 | 124,022,562 |
| 2025-01-20 | 6.3 | 6.33 | 6.27 | 6.29 | 0% | 80,882 | 50,908,627 |
| 2025-01-17 | 6.32 | 6.33 | 6.25 | 6.29 | -0.94% | 100,495 | 63,138,314 |
| 2025-01-16 | 6.35 | 6.39 | 6.3 | 6.35 | +0.16% | 95,179 | 60,327,186 |
| 2025-01-15 | 6.34 | 6.43 | 6.32 | 6.34 | -0.47% | 73,150 | 46,618,944 |
| 2025-01-14 | 6.29 | 6.37 | 6.27 | 6.37 | +1.27% | 78,686 | 49,808,474 |
| 2025-01-13 | 6.36 | 6.38 | 6.23 | 6.29 | -1.26% | 69,258 | 43,543,422 |
| 2025-01-10 | 6.45 | 6.47 | 6.37 | 6.37 | -1.55% | 53,615 | 34,346,828 |
| 2025-01-09 | 6.55 | 6.59 | 6.46 | 6.47 | -1.97% | 75,699 | 49,188,000 |
| 2025-01-08 | 6.48 | 6.61 | 6.41 | 6.6 | +2.01% | 98,157 | 64,186,752 |
| 2025-01-07 | 6.6 | 6.61 | 6.43 | 6.47 | -2.27% | 68,865 | 44,680,795 |
| 2025-01-06 | 6.52 | 6.64 | 6.46 | 6.62 | +1.53% | 100,601 | 65,777,608 |
| 2025-01-03 | 6.66 | 6.73 | 6.5 | 6.52 | -2.1% | 98,174 | 64,762,581 |
| 2025-01-02 | 6.78 | 6.86 | 6.6 | 6.66 | -2.06% | 142,753 | 96,430,885 |
| 2024-12-31 | 6.81 | 6.87 | 6.77 | 6.8 | +0.74% | 119,790 | 81,730,922 |
| 2024-12-30 | 6.84 | 6.91 | 6.73 | 6.75 | -1.46% | 99,603 | 67,763,367 |
| 2024-12-27 | 6.82 | 6.88 | 6.77 | 6.85 | +0.74% | 96,722 | 65,911,430 |
| 2024-12-26 | 7.06 | 7.06 | 6.78 | 6.8 | -3.41% | 166,700 | 114,694,809 |
| 2024-12-25 | 7.05 | 7.16 | 7 | 7.04 | +0.14% | 202,378 | 143,284,240 |
| 2024-12-24 | 6.82 | 7.05 | 6.79 | 7.03 | +3.53% | 196,773 | 136,807,975 |
| 2024-12-23 | 6.77 | 6.89 | 6.73 | 6.79 | +0.59% | 93,797 | 64,022,774 |
| 2024-12-20 | 6.81 | 6.82 | 6.74 | 6.75 | -0.3% | 78,417 | 53,156,502 |
| 2024-12-19 | 6.9 | 6.91 | 6.75 | 6.77 | -2.31% | 162,770 | 111,000,968 |
| 2024-12-18 | 6.91 | 6.98 | 6.89 | 6.93 | +0.58% | 80,904 | 56,145,186 |
| 2024-12-17 | 7.01 | 7.06 | 6.88 | 6.89 | -1.99% | 131,210 | 91,263,934 |
| 2024-12-16 | 6.89 | 7.03 | 6.87 | 7.03 | +1.74% | 156,262 | 109,048,254 |
| 2024-12-13 | 6.88 | 6.95 | 6.86 | 6.91 | +0.14% | 246,009 | 170,176,782 |
| 2024-12-12 | 6.94 | 7.02 | 6.87 | 6.9 | -0.58% | 324,282 | 225,033,604 |
| 2024-12-11 | 6.85 | 6.98 | 6.84 | 6.94 | +1.02% | 240,721 | 166,651,732 |
| 2024-12-10 | 6.95 | 6.96 | 6.74 | 6.87 | -0.43% | 261,406 | 179,497,301 |
| 2024-12-09 | 6.75 | 6.9 | 6.72 | 6.9 | +2.83% | 264,921 | 181,447,077 |
| 2024-12-06 | 6.68 | 6.77 | 6.63 | 6.71 | +0.6% | 252,806 | 169,339,225 |
| 2024-12-05 | 6.55 | 6.68 | 6.52 | 6.67 | +1.99% | 246,102 | 163,298,648 |
| 2024-12-04 | 6.5 | 6.57 | 6.45 | 6.54 | +0.77% | 261,559 | 170,340,227 |
| 2024-12-03 | 6.38 | 6.53 | 6.34 | 6.49 | +1.72% | 316,430 | 203,684,764 |
| 2024-12-02 | 6.12 | 6.39 | 6.12 | 6.38 | +4.42% | 428,367 | 269,256,318 |
| 2024-11-29 | 6.11 | 6.16 | 6.11 | 6.11 | 0% | 115,770 | 70,978,708 |
| 2024-11-28 | 6.16 | 6.18 | 6.11 | 6.11 | -0.97% | 117,123 | 71,868,772 |
| 2024-11-27 | 6.14 | 6.17 | 6.06 | 6.17 | +0.49% | 120,764 | 74,014,256 |
| 2024-11-26 | 6.15 | 6.21 | 6.12 | 6.14 | -0.65% | 93,984 | 57,890,333 |
| 2024-11-25 | 6.24 | 6.28 | 6.13 | 6.18 | -0.8% | 147,569 | 91,482,345 |
| 2024-11-22 | 6.37 | 6.42 | 6.22 | 6.23 | -2.5% | 206,803 | 130,507,470 |
| 2024-11-21 | 6.34 | 6.42 | 6.32 | 6.39 | +0.63% | 195,897 | 124,823,165 |
| 2024-11-20 | 6.31 | 6.36 | 6.27 | 6.35 | +0.32% | 173,056 | 109,461,591 |
| 2024-11-19 | 6.37 | 6.42 | 6.24 | 6.33 | -0.16% | 229,045 | 144,413,690 |
| 2024-11-18 | 6.31 | 6.42 | 6.29 | 6.34 | +0.96% | 271,099 | 172,528,121 |
| 2024-11-15 | 6.26 | 6.38 | 6.22 | 6.28 | +0.32% | 226,400 | 142,667,479 |
| 2024-11-14 | 6.37 | 6.45 | 6.26 | 6.26 | -1.57% | 316,450 | 201,722,574 |
| 2024-11-13 | 6.29 | 6.37 | 6.24 | 6.36 | +0.95% | 214,082 | 135,567,878 |
| 2024-11-12 | 6.4 | 6.41 | 6.25 | 6.3 | -1.25% | 280,090 | 177,276,471 |
| 2024-11-11 | 6.25 | 6.39 | 6.22 | 6.38 | +1.92% | 362,040 | 229,639,156 |
| 2024-11-08 | 6.24 | 6.3 | 6.2 | 6.26 | +0.64% | 303,576 | 189,672,626 |
| 2024-11-07 | 6.1 | 6.22 | 6.07 | 6.22 | +1.8% | 269,863 | 166,812,516 |
| 2024-11-06 | 6.18 | 6.22 | 6.11 | 6.11 | -1.29% | 259,818 | 159,739,121 |
| 2024-11-05 | 6.15 | 6.2 | 6.11 | 6.19 | +0.49% | 227,089 | 139,816,561 |
| 2024-11-04 | 6.17 | 6.18 | 6.11 | 6.16 | +0.16% | 149,363 | 91,756,299 |
| 2024-11-01 | 6.11 | 6.19 | 6.02 | 6.15 | +0.16% | 240,600 | 147,192,884 |
| 2024-10-31 | 6.25 | 6.28 | 6.13 | 6.14 | -1.44% | 280,087 | 172,773,806 |
| 2024-10-30 | 6.22 | 6.24 | 6.14 | 6.23 | +0.32% | 163,100 | 100,991,210 |
| 2024-10-29 | 6.3 | 6.33 | 6.2 | 6.21 | -1.43% | 186,065 | 116,400,078 |
| 2024-10-28 | 6.2 | 6.3 | 6.14 | 6.3 | +1.61% | 195,519 | 121,912,962 |
| 2024-10-25 | 6.29 | 6.31 | 6.19 | 6.2 | -1.43% | 201,522 | 125,264,520 |
| 2024-10-24 | 6.31 | 6.32 | 6.24 | 6.29 | -0.32% | 125,772 | 78,981,295 |
| 2024-10-23 | 6.25 | 6.35 | 6.25 | 6.31 | +1.12% | 237,100 | 149,486,518 |
| 2024-10-22 | 6.13 | 6.25 | 6.1 | 6.24 | +0.81% | 286,110 | 177,059,738 |
| 2024-10-21 | 6.31 | 6.31 | 6.14 | 6.19 | -2.06% | 403,696 | 249,945,513 |
| 2024-10-18 | 6.27 | 6.32 | 6.15 | 6.32 | +0.8% | 411,527 | 256,333,470 |
| 2024-10-17 | 6.46 | 6.5 | 6.27 | 6.27 | -2.94% | 290,639 | 184,481,247 |
| 2024-10-16 | 6.5 | 6.52 | 6.43 | 6.46 | +0.62% | 213,947 | 138,380,748 |
| 2024-10-15 | 6.57 | 6.58 | 6.42 | 6.42 | -2.58% | 208,654 | 135,595,818 |
| 2024-10-14 | 6.5 | 6.65 | 6.49 | 6.59 | +1.54% | 262,302 | 172,177,814 |
| 2024-10-11 | 6.51 | 6.62 | 6.43 | 6.49 | +0.15% | 244,785 | 159,799,242 |
| 2024-10-10 | 6.43 | 6.67 | 6.42 | 6.48 | +1.09% | 428,648 | 279,860,322 |
| 2024-10-09 | 6.81 | 6.82 | 6.41 | 6.41 | -7.5% | 439,407 | 288,251,293 |
| 2024-10-08 | 7.62 | 7.73 | 6.71 | 6.93 | -1.56% | 792,353 | 558,156,606 |
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：