股票概览
6.58
-0.15%
-0.01
6.55
开盘价
6.61
最高价
6.44
最低价
265,587
成交量
数据更新至: 2025-03-25
技术指标
6.57
MA5 (5日均线)
6.52
MA10 (10日均线)
6.40
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 | 6.55 | 6.61 | 6.44 | 6.58 | -0.15% | 265,587 | 173,339,101 |
| 2025-03-24 | 6.56 | 6.64 | 6.44 | 6.59 | +0.3% | 393,745 | 258,550,659 |
| 2025-03-21 | 6.5 | 6.68 | 6.49 | 6.57 | +0.61% | 391,800 | 258,008,699 |
| 2025-03-20 | 6.58 | 6.64 | 6.51 | 6.53 | -0.46% | 282,067 | 185,528,839 |
| 2025-03-19 | 6.47 | 6.61 | 6.42 | 6.56 | +1.08% | 322,315 | 210,537,488 |
| 2025-03-18 | 6.49 | 6.58 | 6.45 | 6.49 | +0.78% | 244,716 | 158,987,508 |
| 2025-03-17 | 6.55 | 6.58 | 6.43 | 6.44 | -0.62% | 231,084 | 149,903,341 |
| 2025-03-14 | 6.44 | 6.5 | 6.41 | 6.48 | +0.15% | 291,750 | 188,520,224 |
| 2025-03-13 | 6.46 | 6.51 | 6.38 | 6.47 | +0.31% | 343,742 | 221,594,409 |
| 2025-03-12 | 6.27 | 6.65 | 6.24 | 6.45 | +3.04% | 499,795 | 321,088,065 |
| 2025-03-11 | 6.25 | 6.33 | 6.19 | 6.26 | -0.48% | 185,361 | 115,756,602 |
| 2025-03-10 | 6.23 | 6.3 | 6.21 | 6.29 | +1.29% | 185,493 | 116,164,557 |
| 2025-03-07 | 6.22 | 6.29 | 6.18 | 6.21 | -0.32% | 199,036 | 123,997,300 |
| 2025-03-06 | 6.18 | 6.26 | 6.16 | 6.23 | +0.48% | 209,302 | 130,193,217 |
| 2025-03-05 | 6.24 | 6.24 | 6.13 | 6.2 | -0.8% | 156,533 | 96,542,861 |
| 2025-03-04 | 6.23 | 6.25 | 6.16 | 6.25 | +0.16% | 161,371 | 100,203,058 |
| 2025-03-03 | 6.28 | 6.3 | 6.2 | 6.24 | -0.32% | 201,384 | 126,040,593 |
| 2025-02-28 | 6.37 | 6.42 | 6.21 | 6.26 | -1.88% | 281,302 | 177,618,029 |
| 2025-02-27 | 6.42 | 6.52 | 6.31 | 6.38 | -0.62% | 302,801 | 193,962,142 |
| 2025-02-26 | 6.41 | 6.49 | 6.36 | 6.42 | +1.1% | 340,471 | 218,095,131 |
| 2025-02-25 | 6.38 | 6.59 | 6.31 | 6.35 | -2.16% | 819,973 | 530,028,240 |
| 2025-02-24 | 5.92 | 6.49 | 5.91 | 6.49 | +10% | 604,945 | 375,920,535 |
| 2025-02-21 | 5.96 | 5.99 | 5.86 | 5.9 | -1.17% | 283,232 | 167,309,153 |
| 2025-02-20 | 6 | 6.01 | 5.9 | 5.97 | -0.83% | 245,339 | 145,957,032 |
| 2025-02-19 | 6.08 | 6.11 | 5.97 | 6.02 | -0.82% | 240,501 | 144,897,095 |
| 2025-02-18 | 6.13 | 6.18 | 6.03 | 6.07 | -1.46% | 177,963 | 108,997,275 |
| 2025-02-17 | 6.15 | 6.21 | 6.05 | 6.16 | 0% | 234,347 | 143,661,971 |
| 2025-02-14 | 6.18 | 6.21 | 6.13 | 6.16 | -0.16% | 133,714 | 82,421,377 |
| 2025-02-13 | 6.22 | 6.24 | 6.17 | 6.17 | -1.12% | 143,133 | 88,526,071 |
| 2025-02-12 | 6.2 | 6.25 | 6.15 | 6.24 | +0.16% | 169,108 | 104,855,137 |
| 2025-02-11 | 6.34 | 6.34 | 6.2 | 6.23 | -1.27% | 171,454 | 106,801,553 |
| 2025-02-10 | 6.4 | 6.42 | 6.28 | 6.31 | -1.25% | 253,203 | 160,471,497 |
| 2025-02-07 | 6.28 | 6.44 | 6.25 | 6.39 | +1.59% | 196,453 | 124,822,056 |
| 2025-02-06 | 6.18 | 6.29 | 6.15 | 6.29 | +1.45% | 150,651 | 93,934,585 |
| 2025-02-05 | 6.19 | 6.25 | 6.15 | 6.2 | +0.65% | 133,710 | 82,887,441 |
| 2025-01-27 | 6.17 | 6.25 | 6.13 | 6.16 | -0.16% | 101,427 | 62,820,028 |
| 2025-01-24 | 6.11 | 6.22 | 6.08 | 6.17 | +0.98% | 148,618 | 91,816,771 |
| 2025-01-23 | 6.13 | 6.23 | 6.11 | 6.11 | +0.33% | 148,109 | 91,353,101 |
| 2025-01-22 | 6.08 | 6.13 | 6.07 | 6.09 | -0.16% | 93,859 | 57,237,037 |
| 2025-01-21 | 6.16 | 6.18 | 6.07 | 6.1 | -0.33% | 91,805 | 56,099,668 |
| 2025-01-20 | 6.08 | 6.24 | 6.05 | 6.12 | +1.16% | 173,540 | 106,596,463 |
| 2025-01-17 | 6.01 | 6.07 | 5.99 | 6.05 | +0.17% | 97,180 | 58,646,215 |
| 2025-01-16 | 6.01 | 6.14 | 6.01 | 6.04 | +0.83% | 129,896 | 78,801,793 |
| 2025-01-15 | 6.07 | 6.1 | 5.98 | 5.99 | -1.32% | 110,581 | 66,474,066 |
| 2025-01-14 | 5.88 | 6.08 | 5.88 | 6.07 | +3.23% | 164,577 | 98,859,554 |
| 2025-01-13 | 5.91 | 5.92 | 5.79 | 5.88 | -0.68% | 126,392 | 73,906,169 |
| 2025-01-10 | 6.06 | 6.09 | 5.91 | 5.92 | -1.66% | 139,547 | 83,791,511 |
| 2025-01-09 | 6 | 6.09 | 5.96 | 6.02 | -0.17% | 127,662 | 77,201,611 |
| 2025-01-08 | 6.07 | 6.07 | 5.9 | 6.03 | -0.66% | 175,922 | 105,416,017 |
| 2025-01-07 | 6.02 | 6.1 | 5.94 | 6.07 | +1% | 147,883 | 89,063,255 |
| 2025-01-06 | 6 | 6.11 | 5.94 | 6.01 | -0.33% | 160,893 | 96,756,261 |
| 2025-01-03 | 6.2 | 6.28 | 6.02 | 6.03 | -2.58% | 212,492 | 130,563,955 |
| 2025-01-02 | 6.46 | 6.51 | 6.12 | 6.19 | -4.33% | 253,830 | 159,773,042 |
| 2024-12-31 | 6.61 | 6.66 | 6.46 | 6.47 | -2.27% | 172,718 | 112,729,499 |
| 2024-12-30 | 6.75 | 6.75 | 6.61 | 6.62 | -2.22% | 168,033 | 111,840,690 |
| 2024-12-27 | 6.69 | 6.8 | 6.64 | 6.77 | +1.2% | 160,166 | 108,067,717 |
| 2024-12-26 | 6.72 | 6.8 | 6.68 | 6.69 | -0.89% | 154,444 | 103,823,503 |
| 2024-12-25 | 6.86 | 6.88 | 6.7 | 6.75 | -1.46% | 191,520 | 129,845,197 |
| 2024-12-24 | 6.72 | 6.86 | 6.72 | 6.85 | +1.63% | 193,628 | 132,005,449 |
| 2024-12-23 | 6.78 | 6.84 | 6.67 | 6.74 | -1.03% | 255,604 | 172,267,445 |
| 2024-12-20 | 6.78 | 6.88 | 6.72 | 6.81 | +0.89% | 216,376 | 146,952,270 |
| 2024-12-19 | 6.81 | 6.83 | 6.67 | 6.75 | -1.17% | 190,284 | 128,112,277 |
| 2024-12-18 | 6.84 | 7 | 6.81 | 6.83 | 0% | 216,232 | 148,978,026 |
| 2024-12-17 | 7.01 | 7.02 | 6.8 | 6.83 | -3.39% | 282,517 | 194,595,633 |
| 2024-12-16 | 7.01 | 7.21 | 6.95 | 7.07 | +0.71% | 335,801 | 236,303,537 |
| 2024-12-13 | 7.17 | 7.22 | 7 | 7.02 | -2.64% | 373,125 | 264,540,088 |
| 2024-12-12 | 7.27 | 7.29 | 7.13 | 7.21 | -0.83% | 406,021 | 291,860,346 |
| 2024-12-11 | 7.06 | 7.36 | 7.06 | 7.27 | +2.39% | 640,599 | 465,336,605 |
| 2024-12-10 | 7.19 | 7.3 | 7.06 | 7.1 | +0.57% | 747,914 | 536,780,992 |
| 2024-12-09 | 7.17 | 7.23 | 7.02 | 7.06 | +1.58% | 431,955 | 306,620,230 |
| 2024-12-06 | 6.97 | 7.01 | 6.87 | 6.95 | -0.71% | 333,738 | 232,050,105 |
| 2024-12-05 | 6.98 | 7.09 | 6.91 | 7 | -0.28% | 282,093 | 197,728,447 |
| 2024-12-04 | 7.12 | 7.22 | 6.98 | 7.02 | -1.13% | 372,106 | 263,685,679 |
| 2024-12-03 | 7.27 | 7.28 | 7.05 | 7.1 | -2.2% | 479,394 | 340,875,319 |
| 2024-12-02 | 7.09 | 7.3 | 7.08 | 7.26 | +1.82% | 772,750 | 556,415,626 |
| 2024-11-29 | 7 | 7.14 | 6.78 | 7.13 | +1.42% | 723,887 | 506,375,488 |
| 2024-11-28 | 7.1 | 7.13 | 7 | 7.03 | -0.28% | 428,423 | 302,486,335 |
| 2024-11-27 | 7.08 | 7.15 | 6.72 | 7.05 | -1.95% | 871,924 | 605,427,382 |
| 2024-11-26 | 6.54 | 7.19 | 6.5 | 7.19 | +9.94% | 1,084,708 | 764,152,388 |
| 2024-11-25 | 6.48 | 6.6 | 6.38 | 6.54 | +1.4% | 306,794 | 199,089,507 |
| 2024-11-22 | 6.72 | 6.75 | 6.45 | 6.45 | -4.59% | 330,000 | 217,974,718 |
| 2024-11-21 | 6.74 | 6.81 | 6.67 | 6.76 | +0.45% | 302,177 | 203,555,552 |
| 2024-11-20 | 6.69 | 6.78 | 6.64 | 6.73 | +0.6% | 309,355 | 207,561,290 |
| 2024-11-19 | 6.46 | 6.71 | 6.44 | 6.69 | +3.4% | 368,163 | 243,114,434 |
| 2024-11-18 | 6.61 | 6.75 | 6.45 | 6.47 | -2.41% | 409,516 | 269,676,004 |
| 2024-11-15 | 6.89 | 6.94 | 6.59 | 6.63 | -4.05% | 472,087 | 319,107,486 |
| 2024-11-14 | 7.15 | 7.17 | 6.87 | 6.91 | -3.63% | 468,714 | 328,550,829 |
| 2024-11-13 | 7.32 | 7.32 | 7.02 | 7.17 | -2.45% | 561,969 | 401,032,973 |
| 2024-11-12 | 7.3 | 7.52 | 7.25 | 7.35 | +0.82% | 951,449 | 702,591,111 |
| 2024-11-11 | 7.09 | 7.29 | 7.06 | 7.29 | +1.67% | 651,042 | 468,139,087 |
| 2024-11-08 | 7.25 | 7.3 | 7.09 | 7.17 | -0.55% | 646,389 | 464,355,615 |
| 2024-11-07 | 7.04 | 7.25 | 6.96 | 7.21 | +1.26% | 637,226 | 456,070,647 |
| 2024-11-06 | 7.4 | 7.41 | 7.03 | 7.12 | -3.65% | 1,016,619 | 728,390,563 |
| 2024-11-05 | 7.48 | 7.52 | 7.31 | 7.39 | -0.4% | 857,268 | 632,313,776 |
| 2024-11-04 | 7.12 | 7.48 | 7.08 | 7.42 | +3.34% | 820,001 | 601,416,895 |
| 2024-11-01 | 7.65 | 7.68 | 7.08 | 7.18 | -8.77% | 1,534,022 | 1,116,015,522 |
| 2024-10-31 | 7.46 | 8.12 | 7.42 | 7.87 | +6.64% | 2,300,674 | 1,804,932,715 |
| 2024-10-30 | 7.4 | 7.68 | 7.19 | 7.38 | -5.38% | 1,785,718 | 1,315,384,401 |
| 2024-10-29 | 8 | 8.38 | 7.78 | 7.8 | +1.96% | 3,173,859 | 2,533,556,310 |
| 2024-10-28 | 7.44 | 7.65 | 7.1 | 7.65 | +10.07% | 2,660,823 | 1,989,090,270 |
| 2024-10-25 | 6.68 | 6.95 | 6.62 | 6.95 | +9.97% | 832,691 | 574,770,995 |
| 2024-10-24 | 5.99 | 6.46 | 5.95 | 6.32 | +4.64% | 745,435 | 465,340,152 |
| 2024-10-23 | 5.96 | 6.06 | 5.94 | 6.04 | +1.51% | 332,084 | 199,883,728 |
| 2024-10-22 | 6 | 6.06 | 5.9 | 5.95 | -1.65% | 344,406 | 205,198,330 |
| 2024-10-21 | 5.95 | 6.25 | 5.91 | 6.05 | +2.54% | 586,851 | 357,529,383 |
| 2024-10-18 | 5.75 | 5.95 | 5.7 | 5.9 | +1.9% | 369,676 | 215,349,676 |
| 2024-10-17 | 5.84 | 5.96 | 5.79 | 5.79 | -0.17% | 291,728 | 171,068,211 |
| 2024-10-16 | 5.68 | 5.85 | 5.65 | 5.8 | +1.58% | 254,106 | 147,114,141 |
| 2024-10-15 | 5.68 | 5.91 | 5.66 | 5.71 | 0% | 331,277 | 191,364,113 |
| 2024-10-14 | 5.6 | 5.75 | 5.56 | 5.71 | +2.15% | 223,873 | 126,822,137 |
| 2024-10-11 | 5.76 | 5.81 | 5.51 | 5.59 | -2.95% | 259,362 | 146,648,845 |
| 2024-10-10 | 5.6 | 5.92 | 5.6 | 5.76 | +3.23% | 435,883 | 253,408,984 |
| 2024-10-09 | 5.99 | 5.99 | 5.48 | 5.58 | -7.77% | 449,360 | 257,039,880 |
| 2024-10-08 | 6.42 | 6.44 | 5.78 | 6.05 | +3.42% | 783,558 | 478,138,631 |
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：