股票概览
6.57
+0.15%
+0.01
6.53
开盘价
6.58
最高价
6.45
最低价
145,391
成交量
数据更新至: 2025-03-25
技术指标
6.73
MA5 (5日均线)
6.88
MA10 (10日均线)
7.02
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 | 6.53 | 6.58 | 6.45 | 6.57 | +0.15% | 145,391 | 94,574,930 |
| 2025-03-24 | 6.63 | 6.7 | 6.39 | 6.56 | -1.06% | 451,813 | 295,926,710 |
| 2025-03-21 | 7.01 | 7.01 | 6.63 | 6.63 | -5.42% | 580,451 | 393,965,536 |
| 2025-03-20 | 6.9 | 7.2 | 6.86 | 7.01 | +2.19% | 466,464 | 327,497,725 |
| 2025-03-19 | 6.89 | 6.97 | 6.83 | 6.86 | -0.72% | 228,241 | 157,427,640 |
| 2025-03-18 | 6.98 | 6.99 | 6.88 | 6.91 | -0.86% | 393,761 | 272,332,852 |
| 2025-03-17 | 7.1 | 7.12 | 6.96 | 6.97 | -1.55% | 383,224 | 269,334,459 |
| 2025-03-14 | 7.05 | 7.14 | 6.98 | 7.08 | +0.85% | 355,331 | 251,230,445 |
| 2025-03-13 | 7.14 | 7.19 | 6.98 | 7.02 | -2.5% | 466,879 | 329,066,094 |
| 2025-03-12 | 7.23 | 7.39 | 7.2 | 7.2 | -0.14% | 584,316 | 425,930,788 |
| 2025-03-11 | 7 | 7.27 | 6.96 | 7.21 | +1.55% | 550,138 | 392,206,621 |
| 2025-03-10 | 7.08 | 7.14 | 6.81 | 7.1 | +0.28% | 450,958 | 317,466,152 |
| 2025-03-07 | 7.13 | 7.31 | 7.08 | 7.08 | -0.98% | 431,900 | 309,418,302 |
| 2025-03-06 | 7.16 | 7.22 | 7.05 | 7.15 | -0.42% | 513,649 | 366,486,052 |
| 2025-03-05 | 7.31 | 7.44 | 7.16 | 7.18 | -2.71% | 553,827 | 401,918,742 |
| 2025-03-04 | 7.16 | 7.4 | 7.06 | 7.38 | +2.07% | 621,877 | 449,264,783 |
| 2025-03-03 | 7.08 | 7.42 | 7.08 | 7.23 | +2.55% | 795,411 | 579,205,430 |
| 2025-02-28 | 7.1 | 7.2 | 7.03 | 7.05 | -1.54% | 578,748 | 411,574,673 |
| 2025-02-27 | 7.11 | 7.26 | 7.08 | 7.16 | +0.56% | 583,898 | 418,705,643 |
| 2025-02-26 | 7.12 | 7.15 | 7 | 7.12 | -0.14% | 564,045 | 398,334,854 |
| 2025-02-25 | 7.17 | 7.26 | 7.04 | 7.13 | -2.19% | 693,623 | 493,481,818 |
| 2025-02-24 | 7.01 | 7.34 | 6.97 | 7.29 | +4.59% | 979,391 | 708,243,377 |
| 2025-02-21 | 6.82 | 7.08 | 6.81 | 6.97 | +0.58% | 814,182 | 564,906,583 |
| 2025-02-20 | 6.8 | 7.11 | 6.75 | 6.93 | +1.61% | 1,079,104 | 751,513,997 |
| 2025-02-19 | 6.79 | 6.99 | 6.65 | 6.82 | +0.74% | 1,592,706 | 1,081,719,546 |
| 2025-02-18 | 6.16 | 6.77 | 6.1 | 6.77 | +10.08% | 1,589,152 | 1,052,857,077 |
| 2025-02-17 | 6.18 | 6.19 | 6.08 | 6.15 | -0.49% | 437,749 | 268,398,975 |
| 2025-02-14 | 6.19 | 6.27 | 6.11 | 6.18 | -0.32% | 395,127 | 243,982,661 |
| 2025-02-13 | 6.15 | 6.27 | 6.14 | 6.2 | +0.49% | 485,611 | 301,731,723 |
| 2025-02-12 | 6.09 | 6.17 | 6.08 | 6.17 | +0.98% | 306,097 | 187,655,550 |
| 2025-02-11 | 6.26 | 6.26 | 6.07 | 6.11 | -2.24% | 382,742 | 234,075,810 |
| 2025-02-10 | 6.23 | 6.27 | 6.16 | 6.25 | +0.48% | 367,412 | 228,179,361 |
| 2025-02-07 | 6.26 | 6.33 | 6.15 | 6.22 | -0.48% | 495,813 | 309,960,596 |
| 2025-02-06 | 6.07 | 6.25 | 6.06 | 6.25 | +2.46% | 452,902 | 279,521,491 |
| 2025-02-05 | 5.95 | 6.12 | 5.89 | 6.1 | +2.52% | 428,423 | 258,784,001 |
| 2025-01-27 | 6 | 6.14 | 5.95 | 5.95 | -0.34% | 319,363 | 192,762,549 |
| 2025-01-24 | 5.94 | 6.01 | 5.9 | 5.97 | +0.51% | 243,721 | 145,404,885 |
| 2025-01-23 | 6.12 | 6.24 | 5.93 | 5.94 | -1.98% | 467,778 | 285,456,582 |
| 2025-01-22 | 6.05 | 6.13 | 5.98 | 6.06 | +0.17% | 301,539 | 182,408,715 |
| 2025-01-21 | 6.17 | 6.21 | 6.03 | 6.05 | -1.31% | 357,065 | 217,919,731 |
| 2025-01-20 | 6.04 | 6.24 | 5.92 | 6.13 | +1.49% | 492,592 | 301,025,503 |
| 2025-01-17 | 6.02 | 6.1 | 5.94 | 6.04 | -0.17% | 367,440 | 221,230,277 |
| 2025-01-16 | 5.95 | 6.12 | 5.95 | 6.05 | +1.68% | 412,819 | 249,749,039 |
| 2025-01-15 | 6.05 | 6.05 | 5.89 | 5.95 | -1.98% | 376,568 | 224,487,494 |
| 2025-01-14 | 5.92 | 6.07 | 5.87 | 6.07 | +3.41% | 501,328 | 300,765,301 |
| 2025-01-13 | 5.8 | 5.91 | 5.68 | 5.87 | -1.84% | 373,642 | 216,920,955 |
| 2025-01-10 | 6.22 | 6.25 | 5.98 | 5.98 | -3.39% | 438,836 | 266,313,409 |
| 2025-01-09 | 6.34 | 6.34 | 6.16 | 6.19 | -2.83% | 534,310 | 333,093,929 |
| 2025-01-08 | 6.22 | 6.55 | 6.16 | 6.37 | +1.92% | 958,137 | 613,831,546 |
| 2025-01-07 | 6.11 | 6.36 | 6.04 | 6.25 | +6.29% | 822,024 | 507,220,510 |
| 2025-01-06 | 6.14 | 6.17 | 5.8 | 5.88 | -3.92% | 490,492 | 292,771,457 |
| 2025-01-03 | 6.46 | 6.5 | 6.11 | 6.12 | -5.41% | 516,012 | 322,414,136 |
| 2025-01-02 | 6.46 | 6.67 | 6.4 | 6.47 | +0.15% | 639,119 | 418,089,361 |
| 2024-12-31 | 6.77 | 6.77 | 6.45 | 6.46 | -4.15% | 615,072 | 403,389,030 |
| 2024-12-30 | 7.06 | 7.06 | 6.7 | 6.74 | -3.16% | 711,270 | 484,272,320 |
| 2024-12-27 | 7.13 | 7.3 | 6.87 | 6.96 | -3.87% | 1,192,538 | 843,632,875 |
| 2024-12-26 | 7.36 | 7.59 | 7.24 | 7.24 | -9.95% | 1,403,156 | 1,031,717,717 |
| 2024-12-25 | 8.9 | 8.9 | 8.04 | 8.04 | -9.97% | 1,519,918 | 1,241,199,882 |
| 2024-12-24 | 8.27 | 8.95 | 8.23 | 8.93 | +7.07% | 1,638,156 | 1,423,829,679 |
| 2024-12-23 | 8.2 | 8.58 | 8.12 | 8.34 | +1.96% | 1,141,001 | 955,543,784 |
| 2024-12-20 | 8.19 | 8.36 | 8.13 | 8.18 | -0.61% | 672,169 | 554,674,000 |
| 2024-12-19 | 7.9 | 8.35 | 7.82 | 8.23 | +3.13% | 846,854 | 693,620,649 |
| 2024-12-18 | 7.78 | 8.05 | 7.74 | 7.98 | +1.92% | 514,668 | 408,254,068 |
| 2024-12-17 | 7.91 | 8.09 | 7.74 | 7.83 | -1.63% | 551,108 | 436,149,483 |
| 2024-12-16 | 8.08 | 8.14 | 7.89 | 7.96 | -1.36% | 531,433 | 423,220,333 |
| 2024-12-13 | 8.31 | 8.38 | 8.06 | 8.07 | -4.27% | 802,938 | 656,439,256 |
| 2024-12-12 | 8.35 | 8.72 | 8.31 | 8.43 | +0.96% | 928,628 | 788,707,252 |
| 2024-12-11 | 8.03 | 8.35 | 7.95 | 8.35 | +3.21% | 901,330 | 736,619,307 |
| 2024-12-10 | 8.39 | 8.59 | 8.05 | 8.09 | -1.46% | 1,437,832 | 1,191,974,352 |
| 2024-12-09 | 7.87 | 8.25 | 7.83 | 8.21 | +3.27% | 1,080,105 | 873,195,646 |
| 2024-12-06 | 7.7 | 8.12 | 7.7 | 7.95 | +2.58% | 1,128,553 | 897,284,333 |
| 2024-12-05 | 7.46 | 7.78 | 7.4 | 7.75 | +3.89% | 698,372 | 529,843,776 |
| 2024-12-04 | 7.56 | 7.82 | 7.43 | 7.46 | -1.97% | 553,266 | 420,460,650 |
| 2024-12-03 | 7.68 | 7.74 | 7.51 | 7.61 | -0.65% | 513,257 | 391,440,072 |
| 2024-12-02 | 7.7 | 7.73 | 7.41 | 7.66 | -1.03% | 937,589 | 706,638,880 |
| 2024-11-29 | 7.51 | 7.87 | 7.48 | 7.74 | +2.52% | 806,785 | 620,039,118 |
| 2024-11-28 | 7.19 | 7.76 | 7.19 | 7.55 | +4.14% | 1,009,342 | 760,762,263 |
| 2024-11-27 | 7.18 | 7.28 | 6.96 | 7.25 | +0.28% | 621,337 | 443,155,160 |
| 2024-11-26 | 7.31 | 7.48 | 7.17 | 7.23 | -0.82% | 591,560 | 432,698,080 |
| 2024-11-25 | 7.27 | 7.43 | 6.99 | 7.29 | +0.28% | 704,697 | 507,890,936 |
| 2024-11-22 | 7.46 | 7.8 | 7.27 | 7.27 | -2.68% | 824,890 | 622,592,156 |
| 2024-11-21 | 7.36 | 7.55 | 7.33 | 7.47 | +0.67% | 562,357 | 417,190,745 |
| 2024-11-20 | 7.23 | 7.56 | 7.18 | 7.42 | +2.06% | 661,184 | 489,963,174 |
| 2024-11-19 | 7.11 | 7.29 | 6.99 | 7.27 | +1.54% | 703,577 | 502,000,619 |
| 2024-11-18 | 7.79 | 7.88 | 7.08 | 7.16 | -8.21% | 1,179,103 | 866,678,328 |
| 2024-11-15 | 7.55 | 8.04 | 7.48 | 7.8 | +2.36% | 1,396,889 | 1,098,585,830 |
| 2024-11-14 | 7.56 | 7.85 | 7.46 | 7.62 | +0.26% | 1,003,671 | 768,710,600 |
| 2024-11-13 | 7.56 | 7.68 | 7.3 | 7.6 | 0% | 711,283 | 533,599,264 |
| 2024-11-12 | 7.62 | 7.84 | 7.51 | 7.6 | -0.26% | 958,817 | 734,852,003 |
| 2024-11-11 | 7.73 | 7.83 | 7.43 | 7.62 | -3.79% | 1,395,190 | 1,056,355,190 |
| 2024-11-08 | 8.2 | 8.46 | 7.79 | 7.92 | -2.94% | 2,132,187 | 1,713,665,041 |
| 2024-11-07 | 7.38 | 8.16 | 7.35 | 8.16 | +9.97% | 2,073,196 | 1,638,329,674 |
| 2024-11-06 | 7.26 | 7.56 | 7.21 | 7.42 | +1.64% | 1,493,383 | 1,100,846,343 |
| 2024-11-05 | 7.09 | 7.62 | 6.97 | 7.3 | +2.24% | 1,863,826 | 1,341,494,579 |
| 2024-11-04 | 6.72 | 7.36 | 6.6 | 7.14 | +6.41% | 1,916,526 | 1,345,920,010 |
| 2024-11-01 | 6.48 | 6.87 | 6.28 | 6.71 | +3.55% | 1,811,551 | 1,208,946,702 |
| 2024-10-31 | 6.49 | 6.6 | 6.39 | 6.48 | -0.15% | 976,748 | 635,223,409 |
| 2024-10-30 | 6.3 | 6.53 | 6.26 | 6.49 | +1.88% | 859,721 | 553,458,139 |
| 2024-10-29 | 6.53 | 6.8 | 6.36 | 6.37 | -2.6% | 1,195,548 | 785,374,965 |
| 2024-10-28 | 6.35 | 6.63 | 6.35 | 6.54 | +2.67% | 1,018,983 | 664,231,199 |
| 2024-10-25 | 6.27 | 6.43 | 6.27 | 6.37 | +1.76% | 808,379 | 512,388,515 |
| 2024-10-24 | 6.56 | 6.56 | 6.21 | 6.26 | -6.43% | 1,259,773 | 796,068,257 |
| 2024-10-23 | 6.61 | 6.96 | 6.56 | 6.69 | +0.75% | 1,568,057 | 1,070,126,074 |
| 2024-10-22 | 6.65 | 6.82 | 6.55 | 6.64 | -0.45% | 1,116,358 | 745,281,851 |
| 2024-10-21 | 6.55 | 6.77 | 6.51 | 6.67 | +0.15% | 1,326,516 | 880,925,885 |
| 2024-10-18 | 6.58 | 6.81 | 6.41 | 6.66 | -1.04% | 1,890,885 | 1,239,785,821 |
| 2024-10-17 | 7.02 | 7.02 | 6.7 | 6.73 | -6.79% | 2,552,736 | 1,748,840,004 |
| 2024-10-16 | 6.71 | 7.39 | 6.66 | 7.22 | +7.44% | 3,585,719 | 2,571,523,373 |
| 2024-10-15 | 6.42 | 7.22 | 6.3 | 6.72 | +2.44% | 3,409,349 | 2,311,403,587 |
| 2024-10-14 | 5.89 | 6.56 | 5.89 | 6.56 | +10.07% | 2,093,396 | 1,324,703,907 |
| 2024-10-11 | 6 | 6.05 | 5.73 | 5.96 | -1.32% | 1,122,906 | 660,421,380 |
| 2024-10-10 | 5.9 | 6.32 | 5.49 | 6.04 | +2.37% | 1,802,406 | 1,074,577,729 |
| 2024-10-09 | 6.33 | 6.37 | 5.9 | 5.9 | -9.92% | 1,183,787 | 712,137,933 |
| 2024-10-08 | 6.82 | 6.82 | 6.13 | 6.55 | +5.31% | 2,229,166 | 1,443,117,808 |
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：