股票概览
6.47
+0.47%
+0.03
6.43
开盘价
6.48
最高价
6.35
最低价
395,728
成交量
数据更新至: 2025-03-25
技术指标
6.45
MA5 (5日均线)
6.35
MA10 (10日均线)
6.25
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 | 6.35 | 6.47 | +0.47% | 395,728 | 253,719,209 |
| 2025-03-24 | 6.52 | 6.55 | 6.38 | 6.44 | -0.92% | 758,985 | 489,262,963 |
| 2025-03-21 | 6.49 | 6.6 | 6.44 | 6.5 | +0.15% | 835,309 | 544,319,018 |
| 2025-03-20 | 6.33 | 6.61 | 6.33 | 6.49 | +2.53% | 1,476,898 | 962,154,372 |
| 2025-03-19 | 6.22 | 6.34 | 6.19 | 6.33 | +1.61% | 857,501 | 538,642,855 |
| 2025-03-18 | 6.28 | 6.29 | 6.21 | 6.23 | -0.8% | 537,992 | 335,329,428 |
| 2025-03-17 | 6.23 | 6.34 | 6.23 | 6.28 | +0.32% | 550,441 | 346,040,905 |
| 2025-03-14 | 6.31 | 6.31 | 6.24 | 6.26 | -0.79% | 943,078 | 591,106,462 |
| 2025-03-13 | 6.18 | 6.32 | 6.17 | 6.31 | +2.1% | 1,033,886 | 649,412,083 |
| 2025-03-12 | 6.2 | 6.22 | 6.16 | 6.18 | -0.32% | 359,048 | 222,055,067 |
| 2025-03-11 | 6.25 | 6.28 | 6.15 | 6.2 | -1.27% | 588,478 | 365,400,664 |
| 2025-03-10 | 6.16 | 6.28 | 6.15 | 6.28 | +1.78% | 774,896 | 483,969,664 |
| 2025-03-07 | 6.08 | 6.19 | 6.07 | 6.17 | +1.31% | 731,163 | 449,565,710 |
| 2025-03-06 | 6.1 | 6.11 | 6.06 | 6.09 | -0.16% | 454,339 | 276,428,989 |
| 2025-03-05 | 6.09 | 6.12 | 6.06 | 6.1 | 0% | 311,138 | 189,344,466 |
| 2025-03-04 | 6.08 | 6.12 | 6.03 | 6.1 | 0% | 416,583 | 252,889,988 |
| 2025-03-03 | 6.14 | 6.2 | 6.09 | 6.1 | -0.33% | 593,023 | 364,014,623 |
| 2025-02-28 | 6.15 | 6.25 | 6.12 | 6.12 | -0.49% | 790,635 | 488,925,469 |
| 2025-02-27 | 6.18 | 6.19 | 6.1 | 6.15 | -0.16% | 464,235 | 284,524,490 |
| 2025-02-26 | 6.05 | 6.22 | 6.03 | 6.16 | +1.65% | 865,108 | 531,743,241 |
| 2025-02-25 | 6.04 | 6.08 | 5.98 | 6.06 | 0% | 489,640 | 296,142,033 |
| 2025-02-24 | 6.1 | 6.14 | 6.03 | 6.06 | -0.33% | 738,875 | 448,157,677 |
| 2025-02-21 | 6.08 | 6.12 | 6.06 | 6.08 | 0% | 479,222 | 291,489,063 |
| 2025-02-20 | 6.17 | 6.18 | 6.05 | 6.08 | -1.78% | 562,319 | 342,837,251 |
| 2025-02-19 | 6.21 | 6.3 | 6.15 | 6.19 | -0.32% | 782,154 | 484,526,148 |
| 2025-02-18 | 6.08 | 6.3 | 6.04 | 6.21 | +1.97% | 1,051,044 | 652,234,850 |
| 2025-02-17 | 6.11 | 6.12 | 6.02 | 6.09 | -0.49% | 656,091 | 397,045,501 |
| 2025-02-14 | 6.15 | 6.15 | 6.1 | 6.12 | -0.33% | 413,890 | 253,333,485 |
| 2025-02-13 | 6.15 | 6.22 | 6.13 | 6.14 | -0.32% | 517,075 | 318,989,150 |
| 2025-02-12 | 6.18 | 6.19 | 6.11 | 6.16 | -0.32% | 390,909 | 240,043,900 |
| 2025-02-11 | 6.2 | 6.23 | 6.14 | 6.18 | -0.32% | 439,206 | 271,339,827 |
| 2025-02-10 | 6.26 | 6.28 | 6.16 | 6.2 | -0.96% | 595,061 | 368,949,494 |
| 2025-02-07 | 6.15 | 6.28 | 6.15 | 6.26 | +1.46% | 577,724 | 360,090,091 |
| 2025-02-06 | 6.14 | 6.18 | 6.06 | 6.17 | +0.49% | 488,018 | 299,117,806 |
| 2025-02-05 | 6.14 | 6.15 | 6.07 | 6.14 | +0.82% | 420,918 | 257,516,019 |
| 2025-01-27 | 6.04 | 6.14 | 6.04 | 6.09 | +0.66% | 399,698 | 244,105,469 |
| 2025-01-24 | 6.05 | 6.06 | 6 | 6.05 | 0% | 323,745 | 195,368,229 |
| 2025-01-23 | 6.09 | 6.16 | 6.04 | 6.05 | -0.33% | 431,178 | 262,653,728 |
| 2025-01-22 | 6.03 | 6.09 | 5.99 | 6.07 | +0.33% | 499,756 | 302,241,597 |
| 2025-01-21 | 6.08 | 6.09 | 5.97 | 6.05 | -0.17% | 514,487 | 309,179,260 |
| 2025-01-20 | 6.15 | 6.16 | 6.04 | 6.06 | -1.14% | 602,952 | 367,092,126 |
| 2025-01-17 | 6.23 | 6.24 | 6.12 | 6.13 | -1.45% | 502,615 | 309,515,786 |
| 2025-01-16 | 6.19 | 6.29 | 6.18 | 6.22 | +1.47% | 537,828 | 335,639,487 |
| 2025-01-15 | 6.22 | 6.24 | 6.12 | 6.13 | -1.45% | 408,966 | 252,276,452 |
| 2025-01-14 | 6.05 | 6.22 | 6.03 | 6.22 | +2.81% | 527,577 | 324,719,274 |
| 2025-01-13 | 6.03 | 6.16 | 6.02 | 6.05 | +0.17% | 431,154 | 261,934,717 |
| 2025-01-10 | 6.14 | 6.17 | 6.04 | 6.04 | -1.63% | 398,768 | 242,879,283 |
| 2025-01-09 | 6.2 | 6.22 | 6.13 | 6.14 | -1.44% | 392,840 | 242,279,178 |
| 2025-01-08 | 6.36 | 6.36 | 6.15 | 6.23 | -2.35% | 718,696 | 448,513,490 |
| 2025-01-07 | 6.46 | 6.52 | 6.34 | 6.38 | -1.69% | 558,217 | 356,678,851 |
| 2025-01-06 | 6.47 | 6.55 | 6.4 | 6.49 | +0.31% | 407,202 | 263,062,485 |
| 2025-01-03 | 6.52 | 6.62 | 6.46 | 6.47 | -0.31% | 544,034 | 355,867,365 |
| 2025-01-02 | 6.74 | 6.82 | 6.45 | 6.49 | -3.57% | 785,025 | 519,763,464 |
| 2024-12-31 | 6.71 | 6.83 | 6.7 | 6.73 | +0.6% | 791,072 | 534,906,251 |
| 2024-12-30 | 6.62 | 6.69 | 6.61 | 6.69 | +0.9% | 402,934 | 268,333,226 |
| 2024-12-27 | 6.64 | 6.65 | 6.57 | 6.63 | -0.15% | 423,961 | 280,361,757 |
| 2024-12-26 | 6.71 | 6.72 | 6.61 | 6.64 | -1.19% | 547,110 | 363,496,128 |
| 2024-12-25 | 6.71 | 6.75 | 6.68 | 6.72 | 0% | 299,196 | 200,749,474 |
| 2024-12-24 | 6.7 | 6.73 | 6.66 | 6.72 | +0.3% | 390,444 | 261,469,252 |
| 2024-12-23 | 6.83 | 6.91 | 6.7 | 6.7 | -1.9% | 674,490 | 456,994,587 |
| 2024-12-20 | 6.96 | 6.96 | 6.8 | 6.83 | -1.73% | 739,232 | 506,271,403 |
| 2024-12-19 | 6.98 | 7.01 | 6.88 | 6.95 | -0.86% | 715,598 | 496,852,161 |
| 2024-12-18 | 6.97 | 7.09 | 6.96 | 7.01 | +0.72% | 595,275 | 418,988,275 |
| 2024-12-17 | 6.97 | 7.09 | 6.94 | 6.96 | -0.43% | 686,228 | 481,378,084 |
| 2024-12-16 | 6.96 | 7.05 | 6.92 | 6.99 | 0% | 733,815 | 513,103,086 |
| 2024-12-13 | 7.11 | 7.12 | 6.91 | 6.99 | -1.96% | 1,853,691 | 1,296,427,108 |
| 2024-12-12 | 7.17 | 7.18 | 7.1 | 7.13 | -0.42% | 681,194 | 486,254,650 |
| 2024-12-11 | 7.1 | 7.2 | 7.08 | 7.16 | +0.56% | 778,018 | 555,887,289 |
| 2024-12-10 | 7.24 | 7.26 | 7.09 | 7.12 | -0.14% | 1,082,271 | 776,311,709 |
| 2024-12-09 | 7.18 | 7.19 | 7.05 | 7.13 | -1.11% | 862,688 | 613,633,132 |
| 2024-12-06 | 7.24 | 7.26 | 7.11 | 7.21 | -0.41% | 883,201 | 633,809,442 |
| 2024-12-05 | 7.3 | 7.32 | 7.19 | 7.24 | -1.23% | 434,548 | 314,470,891 |
| 2024-12-04 | 7.25 | 7.38 | 7.17 | 7.33 | +1.38% | 685,211 | 499,527,464 |
| 2024-12-03 | 7.19 | 7.25 | 7.15 | 7.23 | +0.28% | 454,960 | 327,745,876 |
| 2024-12-02 | 7.17 | 7.26 | 6.98 | 7.21 | +0.14% | 790,520 | 565,524,675 |
| 2024-11-29 | 7.16 | 7.28 | 7.09 | 7.2 | +0.7% | 604,052 | 433,641,228 |
| 2024-11-28 | 7.21 | 7.24 | 7.13 | 7.15 | -0.97% | 538,540 | 387,003,358 |
| 2024-11-27 | 7.29 | 7.29 | 7.06 | 7.22 | -1.23% | 967,620 | 692,917,916 |
| 2024-11-26 | 7.42 | 7.42 | 7.25 | 7.31 | -1.35% | 490,528 | 358,519,516 |
| 2024-11-25 | 7.39 | 7.46 | 7.28 | 7.41 | +0.14% | 595,540 | 439,034,414 |
| 2024-11-22 | 7.61 | 7.69 | 7.4 | 7.4 | -2.89% | 555,472 | 416,364,103 |
| 2024-11-21 | 7.71 | 7.71 | 7.55 | 7.62 | -0.78% | 405,135 | 308,737,867 |
| 2024-11-20 | 7.51 | 7.71 | 7.46 | 7.68 | +1.86% | 598,634 | 454,977,148 |
| 2024-11-19 | 7.61 | 7.61 | 7.35 | 7.54 | -0.4% | 799,592 | 594,301,273 |
| 2024-11-18 | 7.54 | 7.76 | 7.53 | 7.57 | +0.13% | 787,959 | 603,538,417 |
| 2024-11-15 | 7.73 | 7.76 | 7.53 | 7.56 | -1.95% | 814,889 | 622,327,479 |
| 2024-11-14 | 7.86 | 7.9 | 7.71 | 7.71 | -2.41% | 730,276 | 569,185,975 |
| 2024-11-13 | 7.83 | 7.93 | 7.79 | 7.9 | +0.25% | 474,060 | 372,598,197 |
| 2024-11-12 | 7.94 | 8.05 | 7.83 | 7.88 | -0.76% | 806,980 | 639,592,584 |
| 2024-11-11 | 7.81 | 7.94 | 7.71 | 7.94 | +0.89% | 757,836 | 592,596,143 |
| 2024-11-08 | 8.07 | 8.14 | 7.84 | 7.87 | -1.87% | 840,538 | 666,522,972 |
| 2024-11-07 | 7.87 | 8.05 | 7.81 | 8.02 | +1.65% | 617,642 | 491,401,140 |
| 2024-11-06 | 8 | 8.01 | 7.85 | 7.89 | -1.62% | 795,048 | 628,223,591 |
| 2024-11-05 | 8.06 | 8.07 | 7.93 | 8.02 | 0% | 708,697 | 566,322,786 |
| 2024-11-04 | 7.99 | 8.07 | 7.9 | 8.02 | +2.04% | 528,615 | 421,899,930 |
| 2024-11-01 | 7.7 | 8.07 | 7.7 | 7.86 | +2.75% | 909,946 | 722,469,731 |
| 2024-10-31 | 7.63 | 7.78 | 7.5 | 7.65 | -3.53% | 1,355,967 | 1,038,048,133 |
| 2024-10-30 | 8.21 | 8.28 | 7.84 | 7.93 | -4% | 1,246,440 | 996,333,777 |
| 2024-10-29 | 8.3 | 8.39 | 8.24 | 8.26 | -0.6% | 640,872 | 532,881,320 |
| 2024-10-28 | 8.17 | 8.4 | 8.11 | 8.31 | +0.12% | 820,146 | 677,773,058 |
| 2024-10-25 | 8.34 | 8.37 | 8.18 | 8.3 | -0.95% | 873,079 | 720,843,889 |
| 2024-10-24 | 8.28 | 8.47 | 8.18 | 8.38 | +0.72% | 699,672 | 584,751,681 |
| 2024-10-23 | 8.41 | 8.46 | 8.21 | 8.32 | -0.72% | 819,984 | 681,721,404 |
| 2024-10-22 | 8.15 | 8.44 | 8.07 | 8.38 | +3.2% | 1,298,033 | 1,080,889,265 |
| 2024-10-21 | 7.78 | 8.25 | 7.76 | 8.12 | +4.77% | 1,827,390 | 1,483,127,988 |
| 2024-10-18 | 7.72 | 7.89 | 7.56 | 7.75 | -0.13% | 1,378,193 | 1,069,492,078 |
| 2024-10-17 | 7.53 | 7.93 | 7.53 | 7.76 | +4.16% | 2,025,157 | 1,581,773,358 |
| 2024-10-16 | 7.36 | 7.56 | 7.33 | 7.45 | +1.36% | 904,295 | 676,980,014 |
| 2024-10-15 | 7.47 | 7.58 | 7.33 | 7.35 | -2.78% | 816,198 | 607,411,122 |
| 2024-10-14 | 7.44 | 7.61 | 7.39 | 7.56 | +1.75% | 976,066 | 734,367,401 |
| 2024-10-11 | 7.5 | 7.59 | 7.3 | 7.43 | -0.93% | 931,327 | 695,697,018 |
| 2024-10-10 | 7.22 | 7.67 | 7.22 | 7.5 | +3.73% | 1,343,342 | 1,007,212,883 |
| 2024-10-09 | 7.55 | 7.57 | 7.21 | 7.23 | -5.86% | 1,514,173 | 1,122,787,113 |
| 2024-10-08 | 7.9 | 7.9 | 7.26 | 7.68 | +6.82% | 2,714,830 | 2,071,910,074 |
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：