股票概览
6.35
+0.95%
+0.06
6.27
开盘价
6.43
最高价
6.13
最低价
146,269
成交量
数据更新至: 2025-03-25
技术指标
6.57
MA5 (5日均线)
6.90
MA10 (10日均线)
6.77
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 | 6.27 | 6.43 | 6.13 | 6.35 | +0.95% | 146,269 | 91,780,692 |
| 2025-03-24 | 6.45 | 6.53 | 6.08 | 6.29 | -3.38% | 223,942 | 140,534,738 |
| 2025-03-21 | 6.75 | 6.85 | 6.48 | 6.51 | -3.56% | 216,604 | 143,841,685 |
| 2025-03-20 | 6.9 | 6.9 | 6.73 | 6.75 | -2.88% | 202,667 | 137,674,057 |
| 2025-03-19 | 6.88 | 7.02 | 6.74 | 6.95 | +0.43% | 265,317 | 182,066,393 |
| 2025-03-18 | 7.2 | 7.2 | 6.81 | 6.92 | -4.02% | 405,894 | 281,146,661 |
| 2025-03-17 | 7.36 | 7.4 | 7.13 | 7.21 | -3.22% | 389,539 | 281,891,267 |
| 2025-03-14 | 7.22 | 7.72 | 7.13 | 7.45 | +1.36% | 508,151 | 380,758,351 |
| 2025-03-13 | 7.2 | 7.7 | 7.14 | 7.35 | +2.08% | 467,447 | 346,697,961 |
| 2025-03-12 | 7.43 | 7.52 | 7.17 | 7.2 | -2.96% | 478,327 | 348,967,989 |
| 2025-03-11 | 6.72 | 7.56 | 6.72 | 7.42 | +6.92% | 589,238 | 422,588,036 |
| 2025-03-10 | 6.63 | 7.33 | 6.58 | 6.94 | 0% | 572,258 | 394,995,048 |
| 2025-03-07 | 6.41 | 7.12 | 6.35 | 6.94 | +7.26% | 709,033 | 485,657,760 |
| 2025-03-06 | 6.33 | 6.52 | 6.2 | 6.47 | +1.73% | 330,447 | 211,180,616 |
| 2025-03-05 | 6.5 | 6.59 | 6.25 | 6.36 | -4.79% | 372,194 | 236,705,298 |
| 2025-03-04 | 6.35 | 7 | 6.28 | 6.68 | +3.89% | 527,377 | 347,521,241 |
| 2025-03-03 | 6.88 | 7.01 | 6.32 | 6.43 | -8.4% | 642,989 | 429,789,925 |
| 2025-02-28 | 6.57 | 7.02 | 6.48 | 7.02 | +10.03% | 528,339 | 361,004,636 |
| 2025-02-27 | 5.81 | 6.38 | 5.79 | 6.38 | +10% | 274,562 | 171,759,717 |
| 2025-02-26 | 5.74 | 5.84 | 5.72 | 5.8 | +1.05% | 89,940 | 51,820,848 |
| 2025-02-25 | 5.79 | 5.83 | 5.72 | 5.74 | -1.2% | 88,458 | 51,062,806 |
| 2025-02-24 | 5.73 | 5.87 | 5.73 | 5.81 | +1.4% | 119,803 | 69,612,352 |
| 2025-02-21 | 5.77 | 5.8 | 5.63 | 5.73 | -0.87% | 123,251 | 70,324,090 |
| 2025-02-20 | 5.83 | 5.85 | 5.76 | 5.78 | -1.03% | 84,255 | 48,792,421 |
| 2025-02-19 | 5.74 | 5.85 | 5.74 | 5.84 | +1.04% | 91,012 | 52,805,989 |
| 2025-02-18 | 5.97 | 5.98 | 5.76 | 5.78 | -3.51% | 133,153 | 77,802,300 |
| 2025-02-17 | 5.85 | 6.06 | 5.79 | 5.99 | +2.39% | 147,782 | 87,703,621 |
| 2025-02-14 | 5.93 | 5.96 | 5.8 | 5.85 | -2.01% | 127,468 | 74,586,536 |
| 2025-02-13 | 5.94 | 6.09 | 5.92 | 5.97 | +0.51% | 172,036 | 103,481,357 |
| 2025-02-12 | 5.98 | 5.99 | 5.84 | 5.94 | -0.67% | 135,161 | 79,886,402 |
| 2025-02-11 | 6.11 | 6.13 | 5.91 | 5.98 | -1.81% | 189,875 | 113,721,448 |
| 2025-02-10 | 5.73 | 6.1 | 5.69 | 6.09 | +6.65% | 295,966 | 174,842,971 |
| 2025-02-07 | 5.58 | 5.8 | 5.53 | 5.71 | +2.33% | 246,556 | 140,435,121 |
| 2025-02-06 | 5.5 | 5.58 | 5.37 | 5.58 | +1.27% | 166,856 | 91,529,363 |
| 2025-02-05 | 5.35 | 5.53 | 5.28 | 5.51 | +2.99% | 184,106 | 100,171,758 |
| 2025-01-27 | 5.48 | 5.49 | 5.32 | 5.35 | -2.73% | 139,095 | 75,001,665 |
| 2025-01-24 | 5.47 | 5.63 | 5.29 | 5.5 | 0% | 274,034 | 148,138,150 |
| 2025-01-23 | 5.71 | 5.79 | 5.47 | 5.5 | -3.17% | 289,532 | 162,173,540 |
| 2025-01-22 | 5.93 | 5.93 | 5.66 | 5.68 | -9.41% | 320,925 | 186,004,958 |
| 2025-01-21 | 5.9 | 6.3 | 5.9 | 6.27 | -1.42% | 448,451 | 270,618,518 |
| 2025-01-20 | 6.36 | 6.36 | 6.36 | 6.36 | -10.04% | 129,274 | 82,218,264 |
| 2025-01-17 | 7.15 | 7.22 | 7.05 | 7.07 | -1.12% | 96,891 | 68,889,556 |
| 2025-01-16 | 7.17 | 7.29 | 7.07 | 7.15 | -0.42% | 115,361 | 82,834,997 |
| 2025-01-15 | 7.14 | 7.21 | 7.04 | 7.18 | +0.42% | 113,623 | 80,972,452 |
| 2025-01-14 | 6.91 | 7.15 | 6.91 | 7.15 | +3.77% | 143,560 | 101,095,036 |
| 2025-01-13 | 6.73 | 6.94 | 6.66 | 6.89 | +1.77% | 96,242 | 65,990,223 |
| 2025-01-10 | 7 | 7.01 | 6.77 | 6.77 | -3.56% | 120,507 | 82,761,645 |
| 2025-01-09 | 6.98 | 7.08 | 6.95 | 7.02 | -0.43% | 89,700 | 62,965,113 |
| 2025-01-08 | 7.1 | 7.18 | 6.9 | 7.05 | -0.84% | 121,213 | 85,396,137 |
| 2025-01-07 | 6.9 | 7.11 | 6.87 | 7.11 | +2.45% | 128,012 | 89,448,953 |
| 2025-01-06 | 7.1 | 7.21 | 6.75 | 6.94 | -5.96% | 192,188 | 133,874,704 |
| 2025-01-03 | 7.79 | 7.8 | 7.22 | 7.38 | -5.26% | 229,973 | 169,024,483 |
| 2025-01-02 | 7.52 | 7.99 | 7.52 | 7.79 | +1.96% | 323,384 | 252,729,163 |
| 2024-12-31 | 7.34 | 7.98 | 7.32 | 7.64 | +4.23% | 315,599 | 241,332,749 |
| 2024-12-30 | 7.6 | 7.6 | 7.28 | 7.33 | -4.31% | 193,055 | 141,923,204 |
| 2024-12-27 | 7.23 | 7.71 | 7.11 | 7.66 | +6.39% | 295,822 | 222,873,626 |
| 2024-12-26 | 7.05 | 7.34 | 7.05 | 7.2 | +0.7% | 173,299 | 125,485,510 |
| 2024-12-25 | 7.4 | 7.45 | 7.03 | 7.15 | -5.17% | 259,957 | 186,629,918 |
| 2024-12-24 | 7.69 | 7.85 | 7.3 | 7.54 | -5.87% | 381,481 | 286,914,043 |
| 2024-12-23 | 8.43 | 8.59 | 8.01 | 8.01 | -10% | 379,745 | 308,618,762 |
| 2024-12-20 | 8.58 | 9.06 | 8.58 | 8.9 | +3.13% | 208,084 | 184,477,838 |
| 2024-12-19 | 8.72 | 8.8 | 8.48 | 8.63 | -3.03% | 203,980 | 175,504,775 |
| 2024-12-18 | 9.34 | 9.39 | 8.86 | 8.9 | -2.52% | 224,092 | 202,272,428 |
| 2024-12-17 | 9.6 | 9.65 | 9.1 | 9.13 | -5.97% | 279,967 | 260,711,797 |
| 2024-12-16 | 9.7 | 10.06 | 9.65 | 9.71 | -1.82% | 283,602 | 278,964,947 |
| 2024-12-13 | 10.1 | 10.16 | 9.85 | 9.89 | -3.7% | 381,636 | 380,769,561 |
| 2024-12-12 | 9.9 | 10.45 | 9.7 | 10.27 | +3.01% | 597,638 | 603,957,749 |
| 2024-12-11 | 9.56 | 9.99 | 9.52 | 9.97 | +4.4% | 464,573 | 457,003,223 |
| 2024-12-10 | 9.84 | 9.88 | 9.52 | 9.55 | +0.32% | 353,287 | 342,551,435 |
| 2024-12-09 | 9.99 | 10.02 | 9.5 | 9.52 | -1.86% | 411,546 | 400,931,689 |
| 2024-12-06 | 9.96 | 10.39 | 9.6 | 9.7 | -5% | 682,555 | 671,409,186 |
| 2024-12-05 | 9.09 | 10.53 | 9.06 | 10.21 | +6.69% | 916,952 | 919,110,551 |
| 2024-12-04 | 10.56 | 10.88 | 9.46 | 9.57 | -8.94% | 783,115 | 789,626,055 |
| 2024-12-03 | 9.97 | 10.51 | 9.76 | 10.51 | +10.05% | 1,148,029 | 1,174,340,463 |
| 2024-12-02 | 9.01 | 9.55 | 9 | 9.55 | +10.02% | 351,640 | 332,168,219 |
| 2024-11-29 | 8.63 | 8.82 | 8.6 | 8.68 | +0.81% | 151,350 | 131,652,418 |
| 2024-11-28 | 8.32 | 8.76 | 8.26 | 8.61 | +3.99% | 180,993 | 154,818,076 |
| 2024-11-27 | 8.21 | 8.31 | 7.96 | 8.28 | +0.24% | 75,678 | 61,592,742 |
| 2024-11-26 | 8.15 | 8.38 | 8.1 | 8.26 | +1.1% | 69,345 | 57,357,467 |
| 2024-11-25 | 8.01 | 8.19 | 7.98 | 8.17 | +2.13% | 76,461 | 61,973,275 |
| 2024-11-22 | 8.42 | 8.44 | 7.99 | 8 | -5.1% | 98,512 | 80,925,603 |
| 2024-11-21 | 8.44 | 8.51 | 8.32 | 8.43 | 0% | 65,226 | 54,924,233 |
| 2024-11-20 | 8.29 | 8.43 | 8.24 | 8.43 | +1.81% | 68,255 | 57,035,463 |
| 2024-11-19 | 8.26 | 8.3 | 8.09 | 8.28 | +0.49% | 74,660 | 61,213,711 |
| 2024-11-18 | 8.6 | 8.67 | 8.19 | 8.24 | -3.29% | 93,449 | 78,020,178 |
| 2024-11-15 | 8.51 | 8.7 | 8.5 | 8.52 | -0.47% | 83,635 | 71,961,971 |
| 2024-11-14 | 8.85 | 8.85 | 8.54 | 8.56 | -3.49% | 108,008 | 93,755,323 |
| 2024-11-13 | 8.79 | 8.97 | 8.71 | 8.87 | +0.23% | 101,487 | 89,697,413 |
| 2024-11-12 | 8.93 | 9.07 | 8.72 | 8.85 | -1.45% | 147,312 | 131,331,076 |
| 2024-11-11 | 9.1 | 9.1 | 8.81 | 8.98 | -2.39% | 230,745 | 205,932,539 |
| 2024-11-08 | 9.5 | 9.5 | 9.11 | 9.2 | -4.27% | 339,476 | 314,932,233 |
| 2024-11-07 | 8.87 | 9.77 | 8.82 | 9.61 | +8.22% | 461,904 | 430,940,097 |
| 2024-11-06 | 8.82 | 9.04 | 8.72 | 8.88 | -0.78% | 255,894 | 226,826,040 |
| 2024-11-05 | 8.53 | 9.23 | 8.47 | 8.95 | +4.43% | 324,579 | 290,567,814 |
| 2024-11-04 | 8.43 | 8.73 | 8.2 | 8.57 | +0.12% | 222,723 | 188,996,784 |
| 2024-11-01 | 8.3 | 8.65 | 8.08 | 8.56 | +2.88% | 269,286 | 225,511,715 |
| 2024-10-31 | 7.98 | 8.79 | 7.9 | 8.32 | +2.97% | 273,041 | 228,285,346 |
| 2024-10-30 | 7.9 | 8.19 | 7.85 | 8.08 | +1.51% | 123,701 | 99,355,225 |
| 2024-10-29 | 8.32 | 8.33 | 7.95 | 7.96 | -4.33% | 146,078 | 118,376,233 |
| 2024-10-28 | 7.88 | 8.33 | 7.87 | 8.32 | +5.45% | 228,473 | 185,927,763 |
| 2024-10-25 | 7.8 | 7.92 | 7.78 | 7.89 | +1.28% | 99,127 | 77,979,323 |
| 2024-10-24 | 7.71 | 7.86 | 7.66 | 7.79 | 0% | 76,181 | 59,227,075 |
| 2024-10-23 | 7.76 | 7.93 | 7.68 | 7.79 | 0% | 135,279 | 105,714,433 |
| 2024-10-22 | 7.48 | 7.89 | 7.41 | 7.79 | +3.32% | 171,200 | 131,454,986 |
| 2024-10-21 | 7.35 | 7.72 | 7.31 | 7.54 | +2.17% | 137,155 | 102,949,432 |
| 2024-10-18 | 7.25 | 7.47 | 7.2 | 7.38 | +1.51% | 97,224 | 71,305,749 |
| 2024-10-17 | 7.4 | 7.46 | 7.26 | 7.27 | -1.62% | 88,384 | 65,232,972 |
| 2024-10-16 | 7.38 | 7.48 | 7.31 | 7.39 | -0.14% | 68,778 | 50,843,957 |
| 2024-10-15 | 7.48 | 7.59 | 7.39 | 7.4 | -1.6% | 76,628 | 57,428,987 |
| 2024-10-14 | 7.43 | 7.55 | 7.3 | 7.52 | +1.62% | 85,957 | 63,882,212 |
| 2024-10-11 | 7.62 | 7.65 | 7.29 | 7.4 | -2.25% | 94,552 | 70,411,936 |
| 2024-10-10 | 7.58 | 7.85 | 7.45 | 7.57 | -1.43% | 119,938 | 91,524,010 |
| 2024-10-09 | 8.4 | 8.4 | 7.68 | 7.68 | -9.96% | 215,102 | 168,546,802 |
| 2024-10-08 | 9.37 | 9.37 | 8.18 | 8.53 | +0.12% | 370,094 | 322,489,530 |
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：