股票概览
6.34
+0.48%
+0.03
6.32
开盘价
6.35
最高价
6.27
最低价
55,044
成交量
数据更新至: 2025-03-25
技术指标
6.39
MA5 (5日均线)
6.45
MA10 (10日均线)
6.55
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 | 6.32 | 6.35 | 6.27 | 6.34 | +0.48% | 55,044 | 34,694,438 |
| 2025-03-24 | 6.38 | 6.38 | 6.26 | 6.31 | -1.1% | 122,423 | 77,287,390 |
| 2025-03-21 | 6.42 | 6.46 | 6.36 | 6.38 | -1.09% | 128,101 | 82,109,840 |
| 2025-03-20 | 6.47 | 6.5 | 6.44 | 6.45 | -0.31% | 86,430 | 55,870,987 |
| 2025-03-19 | 6.53 | 6.54 | 6.47 | 6.47 | -0.92% | 76,484 | 49,621,444 |
| 2025-03-18 | 6.55 | 6.56 | 6.48 | 6.53 | -0.31% | 111,612 | 72,601,759 |
| 2025-03-17 | 6.54 | 6.57 | 6.52 | 6.55 | +0.61% | 133,920 | 87,633,264 |
| 2025-03-14 | 6.42 | 6.51 | 6.4 | 6.51 | +1.24% | 145,563 | 94,388,327 |
| 2025-03-13 | 6.5 | 6.51 | 6.39 | 6.43 | -1.08% | 137,330 | 88,371,346 |
| 2025-03-12 | 6.56 | 6.58 | 6.49 | 6.5 | -0.91% | 138,983 | 90,485,549 |
| 2025-03-11 | 6.5 | 6.58 | 6.44 | 6.56 | +0.31% | 145,126 | 94,500,228 |
| 2025-03-10 | 6.63 | 6.64 | 6.51 | 6.54 | -1.06% | 155,826 | 102,295,621 |
| 2025-03-07 | 6.63 | 6.66 | 6.58 | 6.61 | -1.05% | 179,861 | 118,966,982 |
| 2025-03-06 | 6.65 | 6.68 | 6.6 | 6.68 | +0.15% | 199,035 | 132,325,120 |
| 2025-03-05 | 6.82 | 6.84 | 6.63 | 6.67 | -1.62% | 211,718 | 141,587,712 |
| 2025-03-04 | 6.76 | 6.82 | 6.67 | 6.78 | +0.59% | 289,213 | 195,299,442 |
| 2025-03-03 | 6.61 | 6.76 | 6.6 | 6.74 | +2.59% | 296,788 | 198,303,099 |
| 2025-02-28 | 6.65 | 6.67 | 6.56 | 6.57 | -1.5% | 215,108 | 142,223,115 |
| 2025-02-27 | 6.68 | 6.72 | 6.63 | 6.67 | -0.3% | 224,540 | 149,946,022 |
| 2025-02-26 | 6.72 | 6.75 | 6.63 | 6.69 | -0.59% | 331,283 | 220,532,080 |
| 2025-02-25 | 6.82 | 6.9 | 6.73 | 6.73 | -3.86% | 480,380 | 326,085,354 |
| 2025-02-24 | 7.12 | 7.49 | 6.96 | 7 | +2.64% | 951,780 | 681,937,070 |
| 2025-02-21 | 6.71 | 6.85 | 6.69 | 6.82 | +1.19% | 301,164 | 204,301,258 |
| 2025-02-20 | 6.65 | 6.82 | 6.6 | 6.74 | +0.75% | 284,198 | 190,834,574 |
| 2025-02-19 | 6.62 | 6.72 | 6.59 | 6.69 | +1.52% | 209,571 | 139,018,176 |
| 2025-02-18 | 6.86 | 6.86 | 6.56 | 6.59 | -4.22% | 320,381 | 214,728,698 |
| 2025-02-17 | 6.71 | 6.9 | 6.68 | 6.88 | +2.53% | 447,304 | 304,839,627 |
| 2025-02-14 | 6.64 | 6.71 | 6.61 | 6.71 | +0.75% | 248,093 | 165,623,003 |
| 2025-02-13 | 6.66 | 6.76 | 6.65 | 6.66 | 0% | 333,935 | 224,022,370 |
| 2025-02-12 | 6.6 | 6.67 | 6.58 | 6.66 | 0% | 178,177 | 118,176,004 |
| 2025-02-11 | 6.64 | 6.71 | 6.57 | 6.66 | -0.15% | 208,695 | 138,457,623 |
| 2025-02-10 | 6.67 | 6.71 | 6.64 | 6.67 | -0.3% | 224,666 | 149,737,771 |
| 2025-02-07 | 6.63 | 6.74 | 6.57 | 6.69 | +0.6% | 316,389 | 210,859,724 |
| 2025-02-06 | 6.58 | 6.66 | 6.5 | 6.65 | +0.3% | 254,294 | 167,426,272 |
| 2025-02-05 | 6.58 | 6.67 | 6.4 | 6.63 | +0.76% | 303,068 | 199,748,478 |
| 2025-01-27 | 6.31 | 6.62 | 6.31 | 6.58 | +4.28% | 437,586 | 284,527,608 |
| 2025-01-24 | 6.2 | 6.31 | 6.18 | 6.31 | +1.61% | 150,561 | 93,977,161 |
| 2025-01-23 | 6.27 | 6.45 | 6.21 | 6.21 | +0.32% | 224,533 | 142,423,236 |
| 2025-01-22 | 6.32 | 6.32 | 6.18 | 6.19 | -2.06% | 144,273 | 89,886,055 |
| 2025-01-21 | 6.43 | 6.48 | 6.28 | 6.32 | -1.4% | 159,925 | 101,144,203 |
| 2025-01-20 | 6.43 | 6.5 | 6.33 | 6.41 | -0.47% | 172,655 | 110,611,679 |
| 2025-01-17 | 6.37 | 6.46 | 6.33 | 6.44 | +0.47% | 191,920 | 122,963,335 |
| 2025-01-16 | 6.33 | 6.5 | 6.33 | 6.41 | +1.58% | 263,891 | 169,407,251 |
| 2025-01-15 | 6.4 | 6.4 | 6.26 | 6.31 | -2.02% | 219,392 | 138,580,325 |
| 2025-01-14 | 6.25 | 6.44 | 6.25 | 6.44 | +3.04% | 204,292 | 130,230,554 |
| 2025-01-13 | 6.18 | 6.31 | 6.13 | 6.25 | -0.16% | 115,242 | 71,947,804 |
| 2025-01-10 | 6.31 | 6.42 | 6.26 | 6.26 | -1.57% | 177,578 | 112,539,365 |
| 2025-01-09 | 6.3 | 6.44 | 6.27 | 6.36 | +0.32% | 190,468 | 121,282,188 |
| 2025-01-08 | 6.39 | 6.46 | 6.16 | 6.34 | -1.86% | 262,289 | 165,192,924 |
| 2025-01-07 | 6.29 | 6.53 | 6.29 | 6.46 | +2.7% | 231,754 | 148,413,726 |
| 2025-01-06 | 6.4 | 6.45 | 6.17 | 6.29 | -1.56% | 210,125 | 132,956,026 |
| 2025-01-03 | 6.73 | 6.76 | 6.38 | 6.39 | -5.19% | 313,782 | 205,068,185 |
| 2025-01-02 | 6.71 | 6.95 | 6.65 | 6.74 | -0.15% | 342,136 | 232,792,844 |
| 2024-12-31 | 6.88 | 7 | 6.75 | 6.75 | -2.03% | 316,630 | 217,575,325 |
| 2024-12-30 | 7.09 | 7.11 | 6.86 | 6.89 | -5.23% | 527,492 | 365,193,592 |
| 2024-12-27 | 6.72 | 7.33 | 6.67 | 7.27 | +8.02% | 890,536 | 633,846,024 |
| 2024-12-26 | 6.65 | 6.76 | 6.64 | 6.73 | +1.2% | 230,483 | 154,328,892 |
| 2024-12-25 | 6.71 | 6.72 | 6.51 | 6.65 | -0.75% | 249,682 | 164,761,503 |
| 2024-12-24 | 6.78 | 6.84 | 6.58 | 6.7 | -1.03% | 321,308 | 214,776,321 |
| 2024-12-23 | 7.16 | 7.29 | 6.74 | 6.77 | -5.84% | 516,704 | 356,425,247 |
| 2024-12-20 | 7.14 | 7.38 | 7.1 | 7.19 | -1.37% | 507,422 | 364,658,485 |
| 2024-12-19 | 7.61 | 7.74 | 7.24 | 7.29 | -7.49% | 903,602 | 670,836,912 |
| 2024-12-18 | 7.44 | 8 | 7.42 | 7.88 | +3.01% | 1,357,592 | 1,054,593,430 |
| 2024-12-17 | 7.14 | 7.87 | 7.09 | 7.65 | +6.99% | 1,197,643 | 898,626,905 |
| 2024-12-16 | 7.12 | 7.22 | 7.1 | 7.15 | 0% | 298,487 | 213,457,027 |
| 2024-12-13 | 7.22 | 7.3 | 7.14 | 7.15 | -1.52% | 285,339 | 205,905,463 |
| 2024-12-12 | 7.2 | 7.27 | 7.13 | 7.26 | +0.97% | 287,379 | 207,169,222 |
| 2024-12-11 | 7.06 | 7.23 | 7.05 | 7.19 | +1.27% | 250,100 | 179,400,691 |
| 2024-12-10 | 7.29 | 7.31 | 7.09 | 7.1 | -0.56% | 381,639 | 274,639,571 |
| 2024-12-09 | 7.06 | 7.16 | 7 | 7.14 | +1.42% | 389,275 | 276,190,700 |
| 2024-12-06 | 6.96 | 7.05 | 6.92 | 7.04 | +0.57% | 261,046 | 182,919,347 |
| 2024-12-05 | 6.84 | 7.08 | 6.79 | 7 | +2.19% | 315,036 | 219,680,872 |
| 2024-12-04 | 6.93 | 7.02 | 6.81 | 6.85 | -1.58% | 247,429 | 170,846,361 |
| 2024-12-03 | 7.12 | 7.12 | 6.92 | 6.96 | -2.25% | 323,150 | 225,473,919 |
| 2024-12-02 | 6.94 | 7.12 | 6.91 | 7.12 | +2.89% | 502,732 | 353,828,713 |
| 2024-11-29 | 6.78 | 6.95 | 6.69 | 6.92 | +1.17% | 428,621 | 291,685,980 |
| 2024-11-28 | 6.6 | 6.88 | 6.55 | 6.84 | +3.32% | 449,757 | 304,588,888 |
| 2024-11-27 | 6.62 | 6.63 | 6.36 | 6.62 | 0% | 271,002 | 175,675,345 |
| 2024-11-26 | 6.61 | 6.85 | 6.6 | 6.62 | +0.15% | 273,682 | 183,189,739 |
| 2024-11-25 | 6.59 | 6.72 | 6.48 | 6.61 | -0.15% | 251,426 | 166,215,054 |
| 2024-11-22 | 6.77 | 6.89 | 6.6 | 6.62 | -2.5% | 292,240 | 197,536,715 |
| 2024-11-21 | 6.81 | 6.87 | 6.73 | 6.79 | -0.88% | 203,408 | 138,077,643 |
| 2024-11-20 | 6.74 | 6.9 | 6.7 | 6.85 | +1.93% | 247,857 | 168,766,534 |
| 2024-11-19 | 6.7 | 6.74 | 6.56 | 6.72 | +0.45% | 218,282 | 145,557,070 |
| 2024-11-18 | 6.96 | 7 | 6.67 | 6.69 | -3.88% | 286,149 | 194,232,776 |
| 2024-11-15 | 7.25 | 7.3 | 6.96 | 6.96 | -4.79% | 373,680 | 265,220,160 |
| 2024-11-14 | 7.28 | 7.4 | 7.21 | 7.31 | -0.27% | 324,546 | 236,849,721 |
| 2024-11-13 | 7.3 | 7.45 | 7.2 | 7.33 | +0.41% | 371,027 | 271,451,859 |
| 2024-11-12 | 7.44 | 7.52 | 7.24 | 7.3 | -1.88% | 567,873 | 420,696,439 |
| 2024-11-11 | 7.6 | 7.62 | 7.3 | 7.44 | -2.62% | 699,198 | 517,717,124 |
| 2024-11-08 | 7.5 | 7.66 | 7.36 | 7.64 | -0.65% | 1,096,446 | 823,531,369 |
| 2024-11-07 | 7.65 | 8.05 | 7.47 | 7.69 | +3.22% | 1,753,601 | 1,367,449,153 |
| 2024-11-06 | 6.79 | 7.45 | 6.77 | 7.45 | +10.04% | 1,394,321 | 1,013,995,146 |
| 2024-11-05 | 6.67 | 6.78 | 6.62 | 6.77 | +1.8% | 370,787 | 249,210,481 |
| 2024-11-04 | 6.71 | 6.75 | 6.56 | 6.65 | -0.75% | 261,080 | 172,978,726 |
| 2024-11-01 | 6.6 | 6.86 | 6.57 | 6.7 | +0.6% | 470,609 | 317,930,032 |
| 2024-10-31 | 6.6 | 6.79 | 6.5 | 6.66 | +0.45% | 325,837 | 215,390,825 |
| 2024-10-30 | 6.62 | 6.72 | 6.53 | 6.63 | -0.6% | 268,849 | 178,197,203 |
| 2024-10-29 | 6.81 | 6.81 | 6.64 | 6.67 | -2.63% | 393,374 | 264,318,857 |
| 2024-10-28 | 6.51 | 6.87 | 6.49 | 6.85 | +3.79% | 624,987 | 423,729,605 |
| 2024-10-25 | 6.53 | 6.82 | 6.53 | 6.6 | 0% | 521,206 | 345,969,618 |
| 2024-10-24 | 6.84 | 6.84 | 6.58 | 6.6 | -3.37% | 366,116 | 244,193,655 |
| 2024-10-23 | 6.6 | 6.85 | 6.43 | 6.83 | +2.4% | 670,183 | 446,081,646 |
| 2024-10-22 | 6.37 | 6.75 | 6.3 | 6.67 | +5.71% | 661,131 | 434,152,564 |
| 2024-10-21 | 5.96 | 6.55 | 5.93 | 6.31 | +5.87% | 553,991 | 347,402,894 |
| 2024-10-18 | 5.9 | 6.03 | 5.78 | 5.96 | +1.02% | 274,176 | 162,155,574 |
| 2024-10-17 | 5.96 | 6.05 | 5.9 | 5.9 | -1.01% | 172,462 | 102,901,136 |
| 2024-10-16 | 5.89 | 6.03 | 5.87 | 5.96 | +0.51% | 146,937 | 87,688,365 |
| 2024-10-15 | 6.01 | 6.12 | 5.93 | 5.93 | -2.15% | 168,199 | 101,157,987 |
| 2024-10-14 | 6 | 6.08 | 5.94 | 6.06 | +1.68% | 147,436 | 88,615,954 |
| 2024-10-11 | 6.19 | 6.19 | 5.88 | 5.96 | -3.87% | 183,526 | 110,592,215 |
| 2024-10-10 | 6.17 | 6.38 | 6.17 | 6.2 | +0.81% | 252,724 | 158,614,998 |
| 2024-10-09 | 6.6 | 6.6 | 6.14 | 6.15 | -7.38% | 387,558 | 244,807,520 |
| 2024-10-08 | 7.02 | 7.02 | 6.35 | 6.64 | +3.91% | 644,243 | 431,595,348 |
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：