股票概览
6.2
-0.32%
-0.02
6.26
开盘价
6.3
最高价
6.14
最低价
93,641
成交量
数据更新至: 2025-03-25
技术指标
6.40
MA5 (5日均线)
6.47
MA10 (10日均线)
6.47
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 | 6.26 | 6.3 | 6.14 | 6.2 | -0.32% | 93,641 | 58,171,777 |
| 2025-03-24 | 6.39 | 6.42 | 6.1 | 6.22 | -3.12% | 252,423 | 157,566,324 |
| 2025-03-21 | 6.6 | 6.6 | 6.4 | 6.42 | -2.87% | 237,577 | 153,813,678 |
| 2025-03-20 | 6.52 | 6.71 | 6.5 | 6.61 | +1.07% | 262,521 | 173,894,677 |
| 2025-03-19 | 6.51 | 6.58 | 6.48 | 6.54 | 0% | 146,859 | 95,972,962 |
| 2025-03-18 | 6.63 | 6.69 | 6.51 | 6.54 | -0.46% | 180,126 | 118,348,641 |
| 2025-03-17 | 6.6 | 6.65 | 6.5 | 6.57 | -0.15% | 190,417 | 125,101,284 |
| 2025-03-14 | 6.4 | 6.61 | 6.38 | 6.58 | +1.86% | 263,433 | 171,638,865 |
| 2025-03-13 | 6.45 | 6.55 | 6.35 | 6.46 | -0.77% | 304,475 | 196,028,996 |
| 2025-03-12 | 6.66 | 6.94 | 6.5 | 6.51 | +1.56% | 514,778 | 345,662,900 |
| 2025-03-11 | 6.41 | 6.46 | 6.32 | 6.41 | -1.23% | 159,820 | 102,128,951 |
| 2025-03-10 | 6.44 | 6.59 | 6.4 | 6.49 | +0.78% | 202,069 | 130,660,856 |
| 2025-03-07 | 6.54 | 6.64 | 6.39 | 6.44 | -2.13% | 257,359 | 167,575,549 |
| 2025-03-06 | 6.59 | 6.69 | 6.51 | 6.58 | -0.15% | 330,927 | 218,099,361 |
| 2025-03-05 | 6.45 | 6.6 | 6.45 | 6.59 | +2.65% | 291,740 | 190,656,539 |
| 2025-03-04 | 6.25 | 6.48 | 6.18 | 6.42 | +1.74% | 215,452 | 137,412,447 |
| 2025-03-03 | 6.33 | 6.4 | 6.25 | 6.31 | +0.16% | 214,843 | 135,972,317 |
| 2025-02-28 | 6.59 | 6.61 | 6.29 | 6.3 | -5.12% | 329,194 | 210,500,488 |
| 2025-02-27 | 6.54 | 6.69 | 6.52 | 6.64 | +1.53% | 319,993 | 211,152,577 |
| 2025-02-26 | 6.55 | 6.62 | 6.47 | 6.54 | +0.77% | 281,564 | 184,406,939 |
| 2025-02-25 | 6.66 | 6.73 | 6.47 | 6.49 | -2.84% | 423,795 | 278,602,628 |
| 2025-02-24 | 6.8 | 6.85 | 6.6 | 6.68 | -2.62% | 449,460 | 301,752,542 |
| 2025-02-21 | 7.13 | 7.14 | 6.65 | 6.86 | -4.19% | 562,879 | 383,780,362 |
| 2025-02-20 | 7.16 | 7.21 | 7.08 | 7.16 | -0.14% | 250,050 | 178,209,001 |
| 2025-02-19 | 7.11 | 7.27 | 7.07 | 7.17 | +0.7% | 310,629 | 222,453,443 |
| 2025-02-18 | 7.38 | 7.41 | 7.1 | 7.12 | -4.04% | 358,954 | 260,143,210 |
| 2025-02-17 | 7.5 | 7.55 | 7.27 | 7.42 | -1.98% | 379,034 | 280,681,108 |
| 2025-02-14 | 7.69 | 7.92 | 7.53 | 7.57 | -1.17% | 466,903 | 359,335,299 |
| 2025-02-13 | 7.68 | 7.85 | 7.5 | 7.66 | -0.26% | 542,906 | 416,992,506 |
| 2025-02-12 | 7.44 | 7.73 | 7.32 | 7.68 | +4.07% | 509,182 | 384,932,914 |
| 2025-02-11 | 7.57 | 7.67 | 7.34 | 7.38 | -3.91% | 536,696 | 398,333,998 |
| 2025-02-10 | 7.93 | 8.09 | 7.52 | 7.68 | +2.54% | 866,655 | 672,755,643 |
| 2025-02-07 | 6.89 | 7.58 | 6.89 | 7.49 | +8.71% | 859,155 | 632,364,519 |
| 2025-02-06 | 6.74 | 6.9 | 6.71 | 6.89 | +1.92% | 287,121 | 196,258,203 |
| 2025-02-05 | 6.62 | 6.86 | 6.47 | 6.76 | +2.11% | 387,695 | 259,381,701 |
| 2025-01-27 | 6.7 | 6.77 | 6.56 | 6.62 | -0.45% | 250,741 | 167,004,842 |
| 2025-01-24 | 6.6 | 6.8 | 6.54 | 6.65 | +1.22% | 320,915 | 213,482,011 |
| 2025-01-23 | 6.64 | 6.84 | 6.52 | 6.57 | -0.61% | 272,130 | 181,150,509 |
| 2025-01-22 | 6.74 | 6.75 | 6.32 | 6.61 | -1.93% | 370,157 | 241,561,164 |
| 2025-01-21 | 6.75 | 7.01 | 6.65 | 6.74 | -0.44% | 447,102 | 304,480,655 |
| 2025-01-20 | 6.62 | 6.83 | 6.5 | 6.77 | +3.68% | 331,109 | 222,415,791 |
| 2025-01-17 | 6.56 | 6.61 | 6.45 | 6.53 | -0.76% | 170,157 | 111,110,321 |
| 2025-01-16 | 6.58 | 6.83 | 6.48 | 6.58 | 0% | 243,855 | 161,673,388 |
| 2025-01-15 | 6.68 | 6.72 | 6.45 | 6.58 | -1.5% | 293,078 | 192,755,290 |
| 2025-01-14 | 6.07 | 6.69 | 6.07 | 6.68 | +8.62% | 450,287 | 293,030,071 |
| 2025-01-13 | 6.06 | 6.21 | 5.93 | 6.15 | +0.49% | 220,857 | 134,421,693 |
| 2025-01-10 | 6.39 | 6.39 | 6.11 | 6.12 | -3.77% | 265,683 | 166,023,659 |
| 2025-01-09 | 6.18 | 6.47 | 6.17 | 6.36 | +2.25% | 318,239 | 202,093,212 |
| 2025-01-08 | 6.45 | 6.45 | 6 | 6.22 | -4.16% | 479,875 | 296,377,124 |
| 2025-01-07 | 6.38 | 6.49 | 6.25 | 6.49 | +1.25% | 383,911 | 244,481,231 |
| 2025-01-06 | 6.21 | 6.45 | 6.03 | 6.41 | +0.94% | 499,378 | 314,986,102 |
| 2025-01-03 | 6.98 | 7.04 | 6.35 | 6.35 | -10.06% | 679,871 | 447,963,736 |
| 2025-01-02 | 7.1 | 7.28 | 6.99 | 7.06 | -1.94% | 269,937 | 192,460,375 |
| 2024-12-31 | 7.6 | 7.68 | 7.15 | 7.2 | -4.38% | 356,355 | 259,607,631 |
| 2024-12-30 | 7.38 | 7.6 | 7.3 | 7.53 | +1.35% | 371,465 | 277,726,746 |
| 2024-12-27 | 7.66 | 7.7 | 7.36 | 7.43 | -2.62% | 458,614 | 343,305,077 |
| 2024-12-26 | 7.8 | 7.86 | 7.56 | 7.63 | -2.93% | 534,048 | 411,208,316 |
| 2024-12-25 | 7.56 | 7.92 | 7.21 | 7.86 | +3.01% | 702,289 | 536,997,618 |
| 2024-12-24 | 7.18 | 7.79 | 6.97 | 7.63 | +6.27% | 662,192 | 489,787,784 |
| 2024-12-23 | 7.55 | 7.6 | 7.1 | 7.18 | -3.62% | 343,459 | 248,859,670 |
| 2024-12-20 | 7.51 | 7.67 | 7.41 | 7.45 | +1.5% | 454,905 | 343,262,734 |
| 2024-12-19 | 7.55 | 7.66 | 7.1 | 7.34 | -4.68% | 664,175 | 485,336,078 |
| 2024-12-18 | 7.65 | 7.79 | 7.55 | 7.7 | -0.13% | 349,937 | 267,729,707 |
| 2024-12-17 | 8 | 8.08 | 7.61 | 7.71 | -3.75% | 396,272 | 308,040,448 |
| 2024-12-16 | 7.96 | 8.34 | 7.78 | 8.01 | +1.39% | 597,887 | 484,643,360 |
| 2024-12-13 | 8 | 8.08 | 7.77 | 7.9 | -1.25% | 495,481 | 393,048,448 |
| 2024-12-12 | 8.46 | 8.46 | 7.8 | 8 | -5.77% | 988,593 | 794,324,697 |
| 2024-12-11 | 8.3 | 8.5 | 8.19 | 8.49 | +1.31% | 621,012 | 519,596,015 |
| 2024-12-10 | 8.85 | 8.88 | 8.3 | 8.38 | -2.1% | 737,419 | 634,480,809 |
| 2024-12-09 | 8.32 | 8.97 | 8.15 | 8.56 | +3.38% | 914,052 | 786,864,273 |
| 2024-12-06 | 7.88 | 8.42 | 7.85 | 8.28 | +3.37% | 977,860 | 797,196,715 |
| 2024-12-05 | 7.78 | 8.07 | 7.62 | 8.01 | +2.04% | 756,842 | 592,785,158 |
| 2024-12-04 | 7.75 | 8.2 | 7.63 | 7.85 | +0.51% | 712,648 | 560,799,244 |
| 2024-12-03 | 7.72 | 8.11 | 7.59 | 7.81 | -0.51% | 1,160,267 | 907,673,736 |
| 2024-12-02 | 7.07 | 7.85 | 7.07 | 7.85 | +9.94% | 1,347,958 | 1,019,940,203 |
| 2024-11-29 | 7.02 | 7.25 | 6.68 | 7.14 | +2.15% | 886,141 | 618,623,296 |
| 2024-11-28 | 6.58 | 7.15 | 6.5 | 6.99 | +6.39% | 965,800 | 666,307,240 |
| 2024-11-27 | 6.75 | 6.77 | 6.28 | 6.57 | -3.1% | 857,913 | 551,653,073 |
| 2024-11-26 | 6.92 | 7.11 | 6.73 | 6.78 | -2.87% | 509,904 | 351,771,521 |
| 2024-11-25 | 6.9 | 7.23 | 6.68 | 6.98 | +1.75% | 918,494 | 637,372,595 |
| 2024-11-22 | 7.23 | 7.5 | 6.82 | 6.86 | -6.92% | 1,119,169 | 794,080,443 |
| 2024-11-21 | 7.4 | 7.84 | 7.32 | 7.37 | -0.81% | 1,272,615 | 964,001,904 |
| 2024-11-20 | 7.43 | 8.08 | 7.3 | 7.43 | 0% | 1,758,400 | 1,349,992,337 |
| 2024-11-19 | 6.85 | 7.43 | 6.75 | 7.43 | +10.07% | 1,246,257 | 896,189,449 |
| 2024-11-18 | 7.06 | 7.2 | 6.59 | 6.75 | -7.79% | 1,052,676 | 718,476,075 |
| 2024-11-15 | 7.5 | 7.79 | 7.18 | 7.32 | -8.27% | 1,522,708 | 1,133,844,517 |
| 2024-11-14 | 8.1 | 8.48 | 7.8 | 7.98 | +3.5% | 2,207,680 | 1,823,956,263 |
| 2024-11-13 | 7.8 | 7.94 | 7.21 | 7.71 | +0.92% | 1,340,496 | 1,019,976,107 |
| 2024-11-12 | 8.68 | 8.68 | 7.56 | 7.64 | -4.86% | 1,817,554 | 1,456,846,676 |
| 2024-11-11 | 7.04 | 8.03 | 7.04 | 8.03 | +10% | 817,357 | 625,238,254 |
| 2024-11-08 | 7.6 | 7.8 | 7.16 | 7.3 | +2.96% | 1,500,734 | 1,121,757,426 |
| 2024-11-07 | 6.6 | 7.19 | 6.5 | 7.09 | +7.59% | 1,318,350 | 901,226,884 |
| 2024-11-06 | 5.95 | 6.59 | 5.89 | 6.59 | +10.02% | 1,277,768 | 799,205,168 |
| 2024-11-05 | 5.68 | 6.07 | 5.61 | 5.99 | +6.02% | 909,338 | 535,306,479 |
| 2024-11-04 | 5.28 | 5.75 | 5.18 | 5.65 | +5.61% | 852,489 | 475,653,392 |
| 2024-11-01 | 5.81 | 5.9 | 5.31 | 5.35 | -9.32% | 1,308,250 | 717,292,074 |
| 2024-10-31 | 5.93 | 6.33 | 5.5 | 5.9 | +1.9% | 1,799,750 | 1,065,424,783 |
| 2024-10-30 | 5.45 | 5.79 | 5.06 | 5.79 | +10.08% | 1,897,169 | 1,075,558,112 |
| 2024-10-29 | 5.08 | 5.26 | 5.06 | 5.26 | +10.04% | 780,271 | 406,953,566 |
| 2024-10-28 | 4.44 | 4.79 | 4.44 | 4.78 | +8.64% | 487,362 | 226,949,504 |
| 2024-10-25 | 4.25 | 4.41 | 4.25 | 4.4 | +3.53% | 251,155 | 109,592,306 |
| 2024-10-24 | 4.25 | 4.28 | 4.19 | 4.25 | 0% | 130,837 | 55,488,596 |
| 2024-10-23 | 4.22 | 4.33 | 4.18 | 4.25 | +0.95% | 177,839 | 75,907,158 |
| 2024-10-22 | 4.14 | 4.24 | 4.13 | 4.21 | +1.69% | 191,895 | 80,568,605 |
| 2024-10-21 | 4.25 | 4.27 | 4.11 | 4.14 | -3.04% | 302,864 | 126,119,308 |
| 2024-10-18 | 4.24 | 4.34 | 4.23 | 4.27 | 0% | 224,174 | 95,970,062 |
| 2024-10-17 | 4.3 | 4.4 | 4.26 | 4.27 | -0.7% | 133,405 | 57,577,127 |
| 2024-10-16 | 4.27 | 4.35 | 4.25 | 4.3 | -0.69% | 120,934 | 51,933,531 |
| 2024-10-15 | 4.4 | 4.51 | 4.33 | 4.33 | -1.81% | 168,897 | 74,178,497 |
| 2024-10-14 | 4.29 | 4.41 | 4.13 | 4.41 | +2.8% | 151,050 | 65,399,301 |
| 2024-10-11 | 4.4 | 4.41 | 4.22 | 4.29 | -2.72% | 143,215 | 61,726,253 |
| 2024-10-10 | 4.3 | 4.48 | 4.28 | 4.41 | +3.52% | 253,191 | 111,132,458 |
| 2024-10-09 | 4.74 | 4.74 | 4.26 | 4.26 | -8.58% | 382,256 | 168,821,301 |
| 2024-10-08 | 4.95 | 4.97 | 4.41 | 4.66 | +3.1% | 559,731 | 263,109,541 |
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：