股票概览
6.67
-0.3%
-0.02
6.71
开盘价
6.75
最高价
6.64
最低价
427,244
成交量
数据更新至: 2025-03-25
技术指标
6.56
MA5 (5日均线)
6.52
MA10 (10日均线)
6.36
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 | 6.71 | 6.75 | 6.64 | 6.67 | -0.3% | 427,244 | 285,992,641 |
| 2025-03-24 | 6.56 | 6.78 | 6.55 | 6.69 | +2.45% | 928,803 | 619,735,116 |
| 2025-03-21 | 6.5 | 6.57 | 6.42 | 6.53 | +1.08% | 808,618 | 525,787,407 |
| 2025-03-20 | 6.46 | 6.52 | 6.45 | 6.46 | +0.16% | 331,650 | 214,863,391 |
| 2025-03-19 | 6.44 | 6.5 | 6.42 | 6.45 | 0% | 379,112 | 244,654,656 |
| 2025-03-18 | 6.44 | 6.47 | 6.42 | 6.45 | +0.16% | 346,980 | 223,399,898 |
| 2025-03-17 | 6.51 | 6.58 | 6.43 | 6.44 | -0.92% | 498,807 | 323,212,102 |
| 2025-03-14 | 6.5 | 6.53 | 6.42 | 6.5 | +0.78% | 583,981 | 377,648,434 |
| 2025-03-13 | 6.56 | 6.57 | 6.39 | 6.45 | -1.68% | 727,718 | 468,788,052 |
| 2025-03-12 | 6.6 | 6.64 | 6.53 | 6.56 | 0% | 500,198 | 328,447,600 |
| 2025-03-11 | 6.41 | 6.57 | 6.41 | 6.56 | +1.08% | 703,385 | 457,629,267 |
| 2025-03-10 | 6.52 | 6.53 | 6.37 | 6.49 | +1.25% | 724,572 | 466,761,983 |
| 2025-03-07 | 6.26 | 6.46 | 6.21 | 6.41 | +2.23% | 890,254 | 568,417,658 |
| 2025-03-06 | 6.21 | 6.3 | 6.15 | 6.27 | +1.13% | 637,285 | 397,538,531 |
| 2025-03-05 | 6.03 | 6.27 | 6.03 | 6.2 | +2.31% | 817,542 | 503,255,590 |
| 2025-03-04 | 5.96 | 6.11 | 5.93 | 6.06 | +1.85% | 714,333 | 431,072,986 |
| 2025-03-03 | 5.93 | 5.99 | 5.92 | 5.95 | +0.51% | 528,076 | 314,225,932 |
| 2025-02-28 | 6 | 6.01 | 5.91 | 5.92 | -1.5% | 614,158 | 365,184,723 |
| 2025-02-27 | 6.08 | 6.09 | 5.95 | 6.01 | -1.48% | 491,572 | 295,315,636 |
| 2025-02-26 | 5.89 | 6.13 | 5.87 | 6.1 | +3.92% | 1,045,045 | 629,834,378 |
| 2025-02-25 | 5.92 | 5.92 | 5.83 | 5.87 | -1.01% | 404,730 | 237,961,025 |
| 2025-02-24 | 5.89 | 5.98 | 5.88 | 5.93 | +0.85% | 530,192 | 314,837,146 |
| 2025-02-21 | 5.9 | 5.94 | 5.85 | 5.88 | -0.34% | 464,849 | 273,348,165 |
| 2025-02-20 | 6 | 6.01 | 5.87 | 5.9 | -1.01% | 421,277 | 249,328,912 |
| 2025-02-19 | 5.83 | 6.02 | 5.82 | 5.96 | +2.41% | 803,074 | 476,567,677 |
| 2025-02-18 | 5.85 | 5.87 | 5.8 | 5.82 | -0.34% | 431,592 | 251,794,627 |
| 2025-02-17 | 5.85 | 5.87 | 5.81 | 5.84 | -0.34% | 295,158 | 172,129,315 |
| 2025-02-14 | 5.88 | 5.9 | 5.82 | 5.86 | -0.34% | 322,398 | 188,768,077 |
| 2025-02-13 | 5.92 | 5.95 | 5.87 | 5.88 | -0.68% | 391,681 | 231,222,465 |
| 2025-02-12 | 5.93 | 5.96 | 5.89 | 5.92 | -0.17% | 339,782 | 201,273,424 |
| 2025-02-11 | 5.91 | 5.96 | 5.89 | 5.93 | +0.34% | 385,254 | 228,109,018 |
| 2025-02-10 | 5.96 | 5.97 | 5.88 | 5.91 | -0.67% | 370,195 | 219,207,732 |
| 2025-02-07 | 5.88 | 5.99 | 5.84 | 5.95 | +1.19% | 448,952 | 266,407,667 |
| 2025-02-06 | 5.82 | 5.89 | 5.81 | 5.88 | +1.03% | 354,597 | 207,286,933 |
| 2025-02-05 | 6.01 | 6.02 | 5.82 | 5.82 | -3% | 389,747 | 229,127,544 |
| 2025-01-27 | 5.96 | 6.03 | 5.93 | 6 | +1.18% | 313,654 | 187,678,023 |
| 2025-01-24 | 5.82 | 5.93 | 5.82 | 5.93 | +1.54% | 244,162 | 143,975,778 |
| 2025-01-23 | 5.87 | 5.92 | 5.82 | 5.84 | +0.34% | 285,842 | 167,845,542 |
| 2025-01-22 | 5.81 | 5.83 | 5.77 | 5.82 | 0% | 155,771 | 90,371,030 |
| 2025-01-21 | 5.91 | 5.93 | 5.77 | 5.82 | -1.19% | 231,505 | 134,727,144 |
| 2025-01-20 | 5.9 | 5.96 | 5.88 | 5.89 | +0.17% | 284,465 | 168,373,155 |
| 2025-01-17 | 5.82 | 5.91 | 5.77 | 5.88 | +1.03% | 320,833 | 187,833,343 |
| 2025-01-16 | 5.8 | 5.87 | 5.79 | 5.82 | +0.69% | 266,794 | 155,686,312 |
| 2025-01-15 | 5.83 | 5.84 | 5.77 | 5.78 | -0.86% | 296,359 | 171,737,220 |
| 2025-01-14 | 5.7 | 5.85 | 5.67 | 5.83 | +2.64% | 349,204 | 201,697,312 |
| 2025-01-13 | 5.75 | 5.79 | 5.65 | 5.68 | -1.56% | 407,912 | 233,001,897 |
| 2025-01-10 | 5.81 | 5.84 | 5.76 | 5.77 | -0.69% | 265,818 | 154,045,780 |
| 2025-01-09 | 5.95 | 5.95 | 5.8 | 5.81 | -2.35% | 433,159 | 253,709,206 |
| 2025-01-08 | 5.97 | 5.99 | 5.87 | 5.95 | -0.34% | 351,890 | 208,613,703 |
| 2025-01-07 | 5.99 | 6.04 | 5.89 | 5.97 | -0.5% | 330,476 | 196,603,509 |
| 2025-01-06 | 5.97 | 6.03 | 5.92 | 6 | +0.67% | 359,349 | 214,760,645 |
| 2025-01-03 | 6.05 | 6.12 | 5.93 | 5.96 | -0.83% | 386,775 | 233,091,007 |
| 2025-01-02 | 6.19 | 6.22 | 5.97 | 6.01 | -2.75% | 434,206 | 265,255,687 |
| 2024-12-31 | 6.29 | 6.3 | 6.16 | 6.18 | -1.28% | 424,478 | 264,434,178 |
| 2024-12-30 | 6.19 | 6.32 | 6.19 | 6.26 | +0.97% | 363,655 | 228,064,480 |
| 2024-12-27 | 6.12 | 6.22 | 6.12 | 6.2 | +1.14% | 380,199 | 234,626,689 |
| 2024-12-26 | 6.14 | 6.16 | 6.11 | 6.13 | -0.16% | 227,343 | 139,457,078 |
| 2024-12-25 | 6.11 | 6.15 | 6.07 | 6.14 | +0.49% | 329,636 | 201,575,865 |
| 2024-12-24 | 6.09 | 6.14 | 6.06 | 6.11 | +0.49% | 326,195 | 198,607,157 |
| 2024-12-23 | 6.1 | 6.19 | 6.07 | 6.08 | -0.33% | 409,827 | 251,169,070 |
| 2024-12-20 | 6.19 | 6.21 | 6.09 | 6.1 | -1.61% | 513,365 | 314,444,401 |
| 2024-12-19 | 6.26 | 6.27 | 6.15 | 6.2 | -1.43% | 390,559 | 242,138,521 |
| 2024-12-18 | 6.22 | 6.37 | 6.21 | 6.29 | +1.29% | 470,117 | 296,952,133 |
| 2024-12-17 | 6.21 | 6.3 | 6.19 | 6.21 | +0.16% | 360,697 | 225,230,502 |
| 2024-12-16 | 6.17 | 6.25 | 6.17 | 6.2 | +0.32% | 257,757 | 159,901,355 |
| 2024-12-13 | 6.3 | 6.3 | 6.17 | 6.18 | -2.06% | 364,396 | 226,597,957 |
| 2024-12-12 | 6.3 | 6.33 | 6.27 | 6.31 | -0.16% | 280,524 | 176,894,071 |
| 2024-12-11 | 6.25 | 6.32 | 6.22 | 6.32 | +1.12% | 323,878 | 203,883,625 |
| 2024-12-10 | 6.41 | 6.42 | 6.24 | 6.25 | -0.79% | 529,902 | 334,539,966 |
| 2024-12-09 | 6.39 | 6.41 | 6.27 | 6.3 | -0.63% | 423,381 | 267,898,588 |
| 2024-12-06 | 6.18 | 6.35 | 6.18 | 6.34 | +2.42% | 626,511 | 393,167,404 |
| 2024-12-05 | 6.26 | 6.28 | 6.15 | 6.19 | -1.12% | 385,453 | 238,613,009 |
| 2024-12-04 | 6.2 | 6.32 | 6.15 | 6.26 | +0.97% | 635,972 | 397,654,110 |
| 2024-12-03 | 6.06 | 6.23 | 6.03 | 6.2 | +2.31% | 601,240 | 369,322,252 |
| 2024-12-02 | 6 | 6.09 | 5.99 | 6.06 | +1.34% | 383,526 | 231,528,012 |
| 2024-11-29 | 5.93 | 5.99 | 5.91 | 5.98 | +1.01% | 302,398 | 180,126,808 |
| 2024-11-28 | 6 | 6.01 | 5.91 | 5.92 | -1.5% | 299,824 | 178,384,162 |
| 2024-11-27 | 5.93 | 6.01 | 5.8 | 6.01 | +1.35% | 384,563 | 227,285,644 |
| 2024-11-26 | 5.97 | 5.99 | 5.92 | 5.93 | -0.84% | 218,681 | 130,183,030 |
| 2024-11-25 | 6.05 | 6.08 | 5.92 | 5.98 | -0.83% | 366,081 | 219,272,615 |
| 2024-11-22 | 6.2 | 6.2 | 6.02 | 6.03 | -2.58% | 471,296 | 288,503,783 |
| 2024-11-21 | 6.2 | 6.27 | 6.16 | 6.19 | -0.16% | 451,340 | 280,234,003 |
| 2024-11-20 | 6.2 | 6.22 | 6.15 | 6.2 | -0.32% | 449,285 | 277,656,937 |
| 2024-11-19 | 6.2 | 6.29 | 6.13 | 6.22 | +0.81% | 550,822 | 342,078,159 |
| 2024-11-18 | 6.16 | 6.22 | 6.11 | 6.17 | +0.65% | 645,558 | 398,100,876 |
| 2024-11-15 | 6.2 | 6.29 | 6.13 | 6.13 | +0.49% | 660,922 | 408,868,124 |
| 2024-11-14 | 6.3 | 6.31 | 6.08 | 6.1 | -3.33% | 659,468 | 407,321,185 |
| 2024-11-13 | 6.3 | 6.35 | 6.24 | 6.31 | +0.32% | 554,379 | 348,723,017 |
| 2024-11-12 | 6.31 | 6.43 | 6.25 | 6.29 | 0% | 793,969 | 502,780,629 |
| 2024-11-11 | 6.35 | 6.39 | 6.22 | 6.29 | -0.94% | 688,747 | 431,679,511 |
| 2024-11-08 | 6.57 | 6.61 | 6.31 | 6.35 | -1.7% | 928,467 | 597,867,793 |
| 2024-11-07 | 6.29 | 6.46 | 6.24 | 6.46 | +3.03% | 820,714 | 524,149,900 |
| 2024-11-06 | 6.26 | 6.31 | 6.17 | 6.27 | +0.16% | 730,280 | 456,193,698 |
| 2024-11-05 | 6.15 | 6.29 | 6.09 | 6.26 | +2.12% | 645,929 | 400,044,879 |
| 2024-11-04 | 6.12 | 6.2 | 6.06 | 6.13 | +0.82% | 543,743 | 332,914,322 |
| 2024-11-01 | 6.14 | 6.16 | 6.05 | 6.08 | -1.14% | 450,482 | 275,343,320 |
| 2024-10-31 | 6.09 | 6.18 | 6.01 | 6.15 | +0.99% | 501,428 | 306,497,474 |
| 2024-10-30 | 6.19 | 6.19 | 6.03 | 6.09 | -1.14% | 424,609 | 258,957,580 |
| 2024-10-29 | 6.33 | 6.35 | 6.12 | 6.16 | -2.22% | 468,465 | 289,960,062 |
| 2024-10-28 | 6.08 | 6.3 | 6.06 | 6.3 | +3.11% | 511,057 | 316,784,957 |
| 2024-10-25 | 6.08 | 6.13 | 6.05 | 6.11 | +0.33% | 264,785 | 161,375,228 |
| 2024-10-24 | 6.14 | 6.2 | 6.07 | 6.09 | -0.98% | 286,788 | 175,320,901 |
| 2024-10-23 | 6.15 | 6.21 | 6.12 | 6.15 | -0.32% | 363,503 | 223,879,244 |
| 2024-10-22 | 6.08 | 6.2 | 6.03 | 6.17 | +1.82% | 418,932 | 257,106,755 |
| 2024-10-21 | 6.13 | 6.18 | 6.04 | 6.06 | -0.82% | 545,582 | 332,022,005 |
| 2024-10-18 | 6.02 | 6.19 | 5.98 | 6.11 | +1.5% | 437,626 | 266,245,987 |
| 2024-10-17 | 6.16 | 6.2 | 6.02 | 6.02 | -1.47% | 302,483 | 184,521,107 |
| 2024-10-16 | 6.14 | 6.22 | 6.08 | 6.11 | -1.29% | 334,963 | 205,851,817 |
| 2024-10-15 | 6.32 | 6.39 | 6.18 | 6.19 | -2.37% | 501,377 | 314,739,644 |
| 2024-10-14 | 6.41 | 6.42 | 6.25 | 6.34 | -0.31% | 540,491 | 341,565,039 |
| 2024-10-11 | 6.38 | 6.43 | 6.26 | 6.36 | -0.31% | 418,810 | 265,802,116 |
| 2024-10-10 | 6.18 | 6.58 | 6.1 | 6.38 | +4.25% | 803,444 | 510,789,695 |
| 2024-10-09 | 6.66 | 6.66 | 6.08 | 6.12 | -8.11% | 764,006 | 481,642,556 |
| 2024-10-08 | 7.17 | 7.17 | 6.5 | 6.66 | +2.15% | 1,139,855 | 768,604,036 |
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：