股票概览
6.67
+4.22%
+0.27
6.41
开盘价
6.72
最高价
6.36
最低价
182,774
成交量
数据更新至: 2025-03-25
技术指标
6.58
MA5 (5日均线)
6.55
MA10 (10日均线)
6.29
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 | 6.41 | 6.72 | 6.36 | 6.67 | +4.22% | 182,774 | 120,922,942 |
| 2025-03-24 | 6.59 | 6.66 | 6.3 | 6.4 | -3.47% | 173,842 | 111,169,557 |
| 2025-03-21 | 6.62 | 6.68 | 6.49 | 6.63 | +0.3% | 126,761 | 83,517,680 |
| 2025-03-20 | 6.58 | 6.68 | 6.55 | 6.61 | +0.61% | 75,415 | 49,831,161 |
| 2025-03-19 | 6.62 | 6.69 | 6.51 | 6.57 | -1.2% | 70,451 | 46,444,997 |
| 2025-03-18 | 6.51 | 6.7 | 6.42 | 6.65 | +2.15% | 83,086 | 54,691,919 |
| 2025-03-17 | 6.47 | 6.55 | 6.43 | 6.51 | +0.31% | 94,547 | 61,314,111 |
| 2025-03-14 | 6.55 | 6.63 | 6.44 | 6.49 | -0.92% | 94,999 | 61,827,426 |
| 2025-03-13 | 6.47 | 6.55 | 6.31 | 6.55 | +2.02% | 111,954 | 72,345,775 |
| 2025-03-12 | 6.19 | 6.49 | 6.16 | 6.42 | +3.88% | 144,682 | 91,832,065 |
| 2025-03-11 | 6.1 | 6.18 | 6.06 | 6.18 | +0.49% | 65,488 | 40,161,995 |
| 2025-03-10 | 6.07 | 6.2 | 6 | 6.15 | +3.89% | 153,543 | 93,685,186 |
| 2025-03-07 | 5.98 | 6.02 | 5.92 | 5.92 | -0.67% | 54,396 | 32,423,471 |
| 2025-03-06 | 6.04 | 6.04 | 5.95 | 5.96 | -1.16% | 72,160 | 43,199,117 |
| 2025-03-05 | 6.01 | 6.09 | 5.95 | 6.03 | +0.17% | 58,452 | 35,178,272 |
| 2025-03-04 | 5.91 | 6.05 | 5.86 | 6.02 | +2.21% | 60,401 | 36,179,184 |
| 2025-03-03 | 5.99 | 6 | 5.85 | 5.89 | -1.83% | 88,709 | 52,424,246 |
| 2025-02-28 | 6.03 | 6.09 | 5.93 | 6 | -0.5% | 66,263 | 39,821,961 |
| 2025-02-27 | 6.02 | 6.1 | 6 | 6.03 | -0.33% | 74,956 | 45,203,281 |
| 2025-02-26 | 6.1 | 6.15 | 6.02 | 6.05 | -0.82% | 82,495 | 50,114,334 |
| 2025-02-25 | 6.11 | 6.22 | 6.1 | 6.1 | -0.97% | 54,502 | 33,586,121 |
| 2025-02-24 | 6.22 | 6.25 | 6.04 | 6.16 | -2.07% | 147,557 | 90,386,298 |
| 2025-02-21 | 6.14 | 6.44 | 6.11 | 6.29 | +1.94% | 103,623 | 65,005,171 |
| 2025-02-20 | 6.14 | 6.2 | 6.05 | 6.17 | +0.82% | 63,514 | 38,999,841 |
| 2025-02-19 | 6.03 | 6.15 | 5.99 | 6.12 | +1.49% | 62,299 | 37,948,654 |
| 2025-02-18 | 6.02 | 6.21 | 6.01 | 6.03 | -0.33% | 83,897 | 51,179,365 |
| 2025-02-17 | 5.93 | 6.05 | 5.86 | 6.05 | +1.68% | 56,750 | 33,808,292 |
| 2025-02-14 | 5.99 | 6.04 | 5.92 | 5.95 | -0.83% | 50,295 | 30,001,626 |
| 2025-02-13 | 6.06 | 6.15 | 5.98 | 6 | -0.17% | 82,448 | 49,981,488 |
| 2025-02-12 | 6 | 6.06 | 5.86 | 6.01 | +0.17% | 39,831 | 23,851,675 |
| 2025-02-11 | 5.93 | 6.14 | 5.92 | 6 | +0.84% | 45,312 | 27,374,874 |
| 2025-02-10 | 6.07 | 6.08 | 5.92 | 5.95 | -2.14% | 66,147 | 39,482,043 |
| 2025-02-07 | 6.09 | 6.11 | 6.03 | 6.08 | +0.33% | 41,793 | 25,376,220 |
| 2025-02-06 | 6.1 | 6.23 | 6.03 | 6.06 | -0.16% | 37,081 | 22,545,390 |
| 2025-02-05 | 6.05 | 6.11 | 5.94 | 6.07 | +0.5% | 36,521 | 22,084,296 |
| 2025-01-27 | 5.86 | 6.14 | 5.83 | 6.04 | +3.25% | 66,605 | 40,385,442 |
| 2025-01-24 | 5.72 | 5.93 | 5.69 | 5.85 | +2.09% | 52,626 | 30,562,267 |
| 2025-01-23 | 5.78 | 5.83 | 5.72 | 5.73 | -0.17% | 28,635 | 16,548,663 |
| 2025-01-22 | 5.79 | 5.88 | 5.71 | 5.74 | -0.35% | 31,693 | 18,393,590 |
| 2025-01-21 | 5.82 | 5.89 | 5.65 | 5.76 | -0.86% | 40,981 | 23,697,118 |
| 2025-01-20 | 5.88 | 5.88 | 5.73 | 5.81 | -1.36% | 38,886 | 22,573,436 |
| 2025-01-17 | 5.85 | 5.99 | 5.78 | 5.89 | +1.03% | 59,514 | 34,938,031 |
| 2025-01-16 | 5.97 | 5.99 | 5.79 | 5.83 | -2.02% | 64,501 | 37,833,770 |
| 2025-01-15 | 5.9 | 6.05 | 5.87 | 5.95 | -0.67% | 73,827 | 44,048,418 |
| 2025-01-14 | 5.83 | 6.01 | 5.76 | 5.99 | +4.72% | 116,265 | 69,014,004 |
| 2025-01-13 | 5.4 | 5.72 | 5.4 | 5.72 | +4.95% | 94,320 | 53,387,445 |
| 2025-01-10 | 5.35 | 5.53 | 5.28 | 5.45 | +1.87% | 58,630 | 31,808,992 |
| 2025-01-09 | 5.25 | 5.48 | 5.25 | 5.35 | +0.75% | 45,971 | 24,623,509 |
| 2025-01-08 | 5.23 | 5.32 | 5 | 5.31 | +1.72% | 71,232 | 36,532,861 |
| 2025-01-07 | 5.19 | 5.25 | 5 | 5.22 | +0.97% | 51,018 | 26,250,303 |
| 2025-01-06 | 5.46 | 5.46 | 5.17 | 5.17 | -4.96% | 55,576 | 29,067,793 |
| 2025-01-03 | 5.56 | 5.62 | 5.44 | 5.44 | -3.37% | 42,556 | 23,383,437 |
| 2025-01-02 | 5.47 | 5.77 | 5.43 | 5.63 | +2.18% | 77,728 | 43,690,404 |
| 2024-12-31 | 5.5 | 5.58 | 5.34 | 5.51 | +0.73% | 90,670 | 49,724,137 |
| 2024-12-30 | 5.7 | 5.72 | 5.47 | 5.47 | -5.03% | 119,937 | 66,450,701 |
| 2024-12-27 | 6.14 | 6.14 | 5.76 | 5.76 | -4.95% | 148,671 | 87,205,700 |
| 2024-12-26 | 6.06 | 6.06 | 6.06 | 6.06 | -1.3% | 2,902 | 1,758,618 |
| 2024-12-24 | 5.87 | 6.14 | 5.86 | 6.14 | +4.96% | 132,457 | 80,665,109 |
| 2024-12-23 | 6.19 | 6.19 | 5.82 | 5.85 | -4.57% | 102,604 | 60,668,895 |
| 2024-12-20 | 5.97 | 6.17 | 5.95 | 6.13 | +1.49% | 79,544 | 48,322,307 |
| 2024-12-19 | 5.96 | 6.1 | 5.8 | 6.04 | +1.34% | 85,733 | 51,255,293 |
| 2024-12-18 | 5.82 | 6.03 | 5.78 | 5.96 | +2.41% | 49,718 | 29,554,088 |
| 2024-12-17 | 6.03 | 6.03 | 5.8 | 5.82 | -3.48% | 102,399 | 60,324,267 |
| 2024-12-16 | 6.12 | 6.25 | 6.01 | 6.03 | -1.63% | 108,023 | 65,729,840 |
| 2024-12-13 | 6.35 | 6.37 | 6.13 | 6.13 | -4.96% | 143,801 | 88,796,330 |
| 2024-12-12 | 6.65 | 6.66 | 6.41 | 6.45 | +0.31% | 78,124 | 50,679,679 |
| 2024-12-11 | 6.43 | 6.44 | 6.24 | 6.43 | 0% | 63,862 | 40,548,733 |
| 2024-12-10 | 6.69 | 6.71 | 6.33 | 6.43 | -2.58% | 102,795 | 66,324,350 |
| 2024-12-09 | 6.75 | 6.87 | 6.59 | 6.6 | -2.22% | 64,042 | 42,663,103 |
| 2024-12-06 | 6.64 | 6.81 | 6.57 | 6.75 | +2.43% | 47,997 | 32,116,313 |
| 2024-12-05 | 6.65 | 6.75 | 6.55 | 6.59 | -0.3% | 45,770 | 30,363,866 |
| 2024-12-04 | 6.78 | 6.83 | 6.58 | 6.61 | -1.93% | 54,967 | 36,769,347 |
| 2024-12-03 | 6.73 | 6.88 | 6.62 | 6.74 | +2.28% | 84,764 | 57,230,655 |
| 2024-12-02 | 6.27 | 6.59 | 6.26 | 6.59 | +4.94% | 71,432 | 46,063,654 |
| 2024-11-29 | 6.25 | 6.4 | 6.19 | 6.28 | +0.64% | 42,443 | 26,655,086 |
| 2024-11-28 | 6.38 | 6.45 | 6.23 | 6.24 | -2.35% | 50,657 | 31,950,027 |
| 2024-11-27 | 6.34 | 6.43 | 6.16 | 6.39 | +0.31% | 49,287 | 31,009,534 |
| 2024-11-26 | 6.5 | 6.61 | 6.31 | 6.37 | -3.04% | 79,345 | 50,892,149 |
| 2024-11-25 | 6.47 | 6.57 | 6.44 | 6.57 | +4.95% | 107,284 | 70,250,179 |
| 2024-11-22 | 6.46 | 6.54 | 6.24 | 6.26 | -3.25% | 57,632 | 37,049,847 |
| 2024-11-21 | 6.55 | 6.59 | 6.33 | 6.47 | -0.77% | 66,854 | 43,167,215 |
| 2024-11-20 | 6.44 | 6.64 | 6.42 | 6.52 | +1.56% | 68,259 | 44,625,374 |
| 2024-11-19 | 6.18 | 6.44 | 6.11 | 6.42 | +3.88% | 78,293 | 49,420,129 |
| 2024-11-18 | 6.64 | 6.68 | 6.18 | 6.18 | -4.92% | 134,799 | 85,933,077 |
| 2024-11-15 | 6.62 | 6.84 | 6.49 | 6.5 | -4.41% | 137,471 | 91,042,876 |
| 2024-11-14 | 6.56 | 7.17 | 6.56 | 6.8 | -1.59% | 227,209 | 155,465,251 |
| 2024-11-13 | 6.91 | 6.91 | 6.91 | 6.91 | -4.95% | 48,510 | 33,520,410 |
| 2024-11-12 | 7.27 | 7.42 | 7.27 | 7.27 | -4.97% | 103,189 | 75,253,139 |
| 2024-11-11 | 7.93 | 7.93 | 7.26 | 7.65 | +1.19% | 309,523 | 236,267,247 |
| 2024-11-08 | 7.27 | 7.56 | 7.15 | 7.56 | +5% | 113,398 | 84,941,886 |
| 2024-11-07 | 7.15 | 7.22 | 6.92 | 7.2 | +4.65% | 184,710 | 131,805,117 |
| 2024-11-06 | 6.66 | 6.88 | 6.66 | 6.88 | +5.04% | 89,897 | 61,113,190 |
| 2024-11-05 | 7.01 | 7.04 | 6.46 | 6.55 | -2.24% | 242,184 | 164,309,164 |
| 2024-11-04 | 6.39 | 6.7 | 6.39 | 6.7 | +5.02% | 100,951 | 66,874,622 |
| 2024-11-01 | 6.1 | 6.38 | 6.08 | 6.38 | +4.93% | 114,822 | 72,131,691 |
| 2024-10-31 | 5.99 | 6.11 | 5.83 | 6.08 | +4.29% | 116,242 | 69,607,867 |
| 2024-10-30 | 5.57 | 5.83 | 5.56 | 5.83 | +5.05% | 113,550 | 65,366,078 |
| 2024-10-29 | 5.74 | 5.89 | 5.51 | 5.55 | -3.31% | 123,688 | 70,123,062 |
| 2024-10-28 | 5.53 | 5.79 | 5.52 | 5.74 | +3.61% | 121,831 | 69,163,998 |
| 2024-10-25 | 5.28 | 5.55 | 5.28 | 5.54 | +4.73% | 131,935 | 72,500,896 |
| 2024-10-24 | 5.15 | 5.34 | 5.11 | 5.29 | +2.72% | 70,650 | 37,104,399 |
| 2024-10-23 | 5.12 | 5.18 | 5.06 | 5.15 | +0.59% | 50,171 | 25,824,269 |
| 2024-10-22 | 4.98 | 5.18 | 4.97 | 5.12 | +2.4% | 67,462 | 34,225,006 |
| 2024-10-21 | 5 | 5 | 4.79 | 5 | -0.79% | 129,180 | 63,241,456 |
| 2024-10-18 | 5 | 5.11 | 4.97 | 5.04 | +1.61% | 50,787 | 25,664,451 |
| 2024-10-17 | 4.98 | 5.04 | 4.96 | 4.96 | -0.6% | 30,283 | 15,109,919 |
| 2024-10-16 | 5.06 | 5.08 | 4.95 | 4.99 | -1.77% | 39,005 | 19,529,582 |
| 2024-10-15 | 5.02 | 5.13 | 4.9 | 5.08 | +1.8% | 70,364 | 35,211,947 |
| 2024-10-14 | 5.08 | 5.1 | 4.98 | 4.99 | -1.96% | 68,909 | 34,681,444 |
| 2024-10-11 | 5.06 | 5.18 | 4.97 | 5.09 | +0.59% | 61,283 | 31,163,870 |
| 2024-10-10 | 5.17 | 5.25 | 5.03 | 5.06 | -1.36% | 71,233 | 36,296,899 |
| 2024-10-09 | 5.04 | 5.31 | 5.04 | 5.13 | -0.39% | 99,375 | 51,175,305 |
| 2024-10-08 | 5.62 | 5.63 | 5.15 | 5.15 | -4.98% | 243,351 | 129,839,311 |
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：