股票概览
6.45
-0.31%
-0.02
6.45
开盘价
6.47
最高价
6.41
最低价
122,410
成交量
数据更新至: 2025-03-25
技术指标
6.62
MA5 (5日均线)
6.71
MA10 (10日均线)
6.82
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 | 6.45 | 6.47 | 6.41 | 6.45 | -0.31% | 122,410 | 78,783,311 |
| 2025-03-24 | 6.63 | 6.63 | 6.34 | 6.47 | -2.41% | 421,556 | 272,162,592 |
| 2025-03-21 | 6.72 | 6.75 | 6.63 | 6.63 | -1.92% | 358,916 | 239,689,233 |
| 2025-03-20 | 6.8 | 6.84 | 6.75 | 6.76 | -0.73% | 294,021 | 199,530,369 |
| 2025-03-19 | 6.83 | 6.92 | 6.79 | 6.81 | -0.87% | 367,780 | 251,836,208 |
| 2025-03-18 | 6.94 | 6.98 | 6.83 | 6.87 | +0.73% | 473,052 | 326,565,609 |
| 2025-03-17 | 6.77 | 6.87 | 6.76 | 6.82 | +0.89% | 397,727 | 271,173,646 |
| 2025-03-14 | 6.66 | 6.79 | 6.64 | 6.76 | +1.5% | 362,385 | 243,967,893 |
| 2025-03-13 | 6.82 | 6.84 | 6.62 | 6.66 | -2.49% | 424,303 | 284,313,851 |
| 2025-03-12 | 6.83 | 6.88 | 6.82 | 6.83 | +0.15% | 347,958 | 238,446,578 |
| 2025-03-11 | 6.7 | 6.84 | 6.68 | 6.82 | 0% | 307,035 | 208,028,925 |
| 2025-03-10 | 6.86 | 6.91 | 6.76 | 6.82 | -0.15% | 302,978 | 206,605,042 |
| 2025-03-07 | 6.91 | 6.94 | 6.78 | 6.83 | -1.73% | 481,904 | 330,957,671 |
| 2025-03-06 | 6.84 | 6.98 | 6.84 | 6.95 | +1.61% | 537,624 | 372,372,365 |
| 2025-03-05 | 6.92 | 6.92 | 6.76 | 6.84 | -1.16% | 421,608 | 287,215,231 |
| 2025-03-04 | 6.83 | 6.93 | 6.78 | 6.92 | +1.32% | 330,957 | 227,304,908 |
| 2025-03-03 | 6.9 | 6.94 | 6.8 | 6.83 | -0.44% | 397,334 | 273,132,694 |
| 2025-02-28 | 7.05 | 7.1 | 6.85 | 6.86 | -3.38% | 632,865 | 441,906,377 |
| 2025-02-27 | 7.28 | 7.3 | 7.03 | 7.1 | -2.61% | 863,503 | 615,435,202 |
| 2025-02-26 | 7.3 | 7.5 | 7.23 | 7.29 | -1.49% | 1,051,916 | 770,016,734 |
| 2025-02-25 | 7.1 | 7.49 | 7.06 | 7.4 | +3.79% | 1,613,035 | 1,188,142,056 |
| 2025-02-24 | 7.2 | 7.25 | 7.06 | 7.13 | -0.7% | 754,353 | 540,106,748 |
| 2025-02-21 | 7.06 | 7.25 | 6.97 | 7.18 | +1.56% | 988,996 | 705,964,365 |
| 2025-02-20 | 7.05 | 7.13 | 7.02 | 7.07 | -0.98% | 628,744 | 444,460,494 |
| 2025-02-19 | 7.1 | 7.19 | 7.01 | 7.14 | +2.59% | 936,683 | 664,388,540 |
| 2025-02-18 | 7.2 | 7.22 | 6.94 | 6.96 | -4.66% | 924,627 | 654,076,420 |
| 2025-02-17 | 7.45 | 7.48 | 7.18 | 7.3 | -0.27% | 1,148,459 | 840,886,769 |
| 2025-02-14 | 7.52 | 7.52 | 7.27 | 7.32 | -5.55% | 1,724,538 | 1,272,732,981 |
| 2025-02-13 | 7.46 | 7.99 | 7.36 | 7.75 | +4.59% | 3,040,380 | 2,345,506,824 |
| 2025-02-12 | 6.79 | 7.41 | 6.75 | 7.41 | +9.94% | 1,971,127 | 1,411,691,121 |
| 2025-02-11 | 6.91 | 6.92 | 6.71 | 6.74 | -3.16% | 752,593 | 508,808,812 |
| 2025-02-10 | 6.75 | 6.98 | 6.71 | 6.96 | +2.65% | 1,007,401 | 692,152,261 |
| 2025-02-07 | 6.66 | 6.8 | 6.56 | 6.78 | +2.88% | 1,246,369 | 835,890,988 |
| 2025-02-06 | 6.2 | 6.65 | 6.16 | 6.59 | +5.1% | 1,092,274 | 705,688,270 |
| 2025-02-05 | 6.17 | 6.3 | 6.15 | 6.27 | +2.62% | 512,183 | 319,985,298 |
| 2025-01-27 | 6.35 | 6.4 | 6.11 | 6.11 | -3.48% | 494,489 | 307,491,657 |
| 2025-01-24 | 6.22 | 6.38 | 6.18 | 6.33 | +1.44% | 505,084 | 318,933,838 |
| 2025-01-23 | 6.32 | 6.51 | 6.24 | 6.24 | 0% | 679,434 | 433,740,656 |
| 2025-01-22 | 6.37 | 6.37 | 6.23 | 6.24 | -2.35% | 407,062 | 255,574,447 |
| 2025-01-21 | 6.54 | 6.57 | 6.32 | 6.39 | -1.39% | 466,570 | 298,650,200 |
| 2025-01-20 | 6.49 | 6.56 | 6.42 | 6.48 | +0.62% | 576,803 | 375,103,564 |
| 2025-01-17 | 6.53 | 6.54 | 6.36 | 6.44 | -1.83% | 673,646 | 433,233,914 |
| 2025-01-16 | 6.5 | 6.8 | 6.5 | 6.56 | +1.23% | 1,118,978 | 742,905,006 |
| 2025-01-15 | 6.64 | 6.7 | 6.44 | 6.48 | -2.56% | 845,768 | 550,517,707 |
| 2025-01-14 | 6.26 | 6.65 | 6.26 | 6.65 | +5.39% | 1,176,155 | 768,197,511 |
| 2025-01-13 | 6.5 | 6.54 | 6.26 | 6.31 | -4.83% | 1,019,817 | 650,574,719 |
| 2025-01-10 | 6.37 | 6.92 | 6.27 | 6.63 | +4.74% | 1,743,300 | 1,149,820,234 |
| 2025-01-09 | 6.21 | 6.42 | 6.2 | 6.33 | +0.8% | 604,190 | 383,295,084 |
| 2025-01-08 | 6.35 | 6.48 | 6.07 | 6.28 | -0.48% | 677,220 | 424,002,812 |
| 2025-01-07 | 6.14 | 6.36 | 6.12 | 6.31 | +3.61% | 687,757 | 429,542,509 |
| 2025-01-06 | 6.25 | 6.27 | 6.05 | 6.09 | -3.18% | 615,578 | 378,293,903 |
| 2025-01-03 | 6.69 | 6.72 | 6.25 | 6.29 | -5.84% | 787,149 | 506,636,331 |
| 2025-01-02 | 6.85 | 6.97 | 6.6 | 6.68 | -3.19% | 603,074 | 409,904,217 |
| 2024-12-31 | 7.1 | 7.15 | 6.88 | 6.9 | -2.95% | 615,026 | 428,472,339 |
| 2024-12-30 | 7.16 | 7.25 | 7.03 | 7.11 | -0.42% | 387,481 | 275,968,983 |
| 2024-12-27 | 7.1 | 7.3 | 7.08 | 7.14 | +0.28% | 587,063 | 422,784,890 |
| 2024-12-26 | 7.06 | 7.23 | 7.05 | 7.12 | +0.14% | 498,122 | 356,345,643 |
| 2024-12-25 | 7.32 | 7.35 | 7.03 | 7.11 | -3.4% | 721,669 | 514,725,908 |
| 2024-12-24 | 7.5 | 7.57 | 7.31 | 7.36 | -0.81% | 511,362 | 377,597,949 |
| 2024-12-23 | 7.91 | 7.91 | 7.3 | 7.42 | -6.19% | 877,204 | 664,510,738 |
| 2024-12-20 | 7.86 | 8.05 | 7.86 | 7.91 | +0.76% | 527,360 | 418,837,918 |
| 2024-12-19 | 7.81 | 7.92 | 7.75 | 7.85 | -1.88% | 537,923 | 421,886,703 |
| 2024-12-18 | 7.76 | 8.08 | 7.72 | 8 | +3.09% | 845,391 | 666,460,736 |
| 2024-12-17 | 8.04 | 8.12 | 7.76 | 7.76 | -4.08% | 858,533 | 680,486,933 |
| 2024-12-16 | 8.24 | 8.27 | 8.08 | 8.09 | -3.69% | 1,203,136 | 979,146,160 |
| 2024-12-13 | 8.43 | 8.68 | 8.26 | 8.4 | -0.24% | 1,836,325 | 1,557,305,353 |
| 2024-12-12 | 8.28 | 8.48 | 8.16 | 8.42 | +0.6% | 1,514,522 | 1,259,209,093 |
| 2024-12-11 | 8.19 | 8.46 | 8.15 | 8.37 | +1.7% | 1,335,389 | 1,109,057,625 |
| 2024-12-10 | 8.5 | 8.55 | 8.23 | 8.23 | -1.44% | 1,343,630 | 1,119,653,730 |
| 2024-12-09 | 8.11 | 8.46 | 8.03 | 8.35 | +2.83% | 1,615,297 | 1,344,052,509 |
| 2024-12-06 | 8.14 | 8.21 | 7.93 | 8.12 | +0.25% | 1,117,629 | 901,237,876 |
| 2024-12-05 | 8.06 | 8.14 | 8.02 | 8.1 | 0% | 716,538 | 579,880,205 |
| 2024-12-04 | 8.23 | 8.27 | 8.08 | 8.1 | -2.53% | 969,748 | 791,192,896 |
| 2024-12-03 | 8.4 | 8.41 | 8.19 | 8.31 | -0.95% | 1,090,918 | 902,745,614 |
| 2024-12-02 | 8.18 | 8.43 | 8.18 | 8.39 | +2.44% | 1,268,380 | 1,057,516,126 |
| 2024-11-29 | 8.12 | 8.3 | 8.02 | 8.19 | -0.12% | 1,135,494 | 925,185,855 |
| 2024-11-28 | 8.32 | 8.4 | 8.18 | 8.2 | -1.44% | 947,539 | 784,130,056 |
| 2024-11-27 | 8.16 | 8.33 | 8 | 8.32 | +2.09% | 1,041,690 | 851,247,056 |
| 2024-11-26 | 8.35 | 8.47 | 8.15 | 8.15 | -3.44% | 1,233,669 | 1,021,740,877 |
| 2024-11-25 | 8.68 | 8.91 | 8.15 | 8.44 | -5.7% | 2,220,365 | 1,880,660,804 |
| 2024-11-22 | 9.1 | 9.75 | 8.92 | 8.95 | -3.87% | 2,545,527 | 2,356,000,028 |
| 2024-11-21 | 8.8 | 9.64 | 8.72 | 9.31 | +4.37% | 2,930,135 | 2,723,292,165 |
| 2024-11-20 | 8.47 | 9.2 | 8.46 | 8.92 | +3.48% | 2,076,382 | 1,857,099,504 |
| 2024-11-19 | 8.29 | 8.69 | 8.15 | 8.62 | +1.29% | 1,782,468 | 1,507,732,122 |
| 2024-11-18 | 9.21 | 9.35 | 8.51 | 8.51 | -10.04% | 2,737,559 | 2,379,685,684 |
| 2024-11-15 | 9.2 | 9.98 | 8.97 | 9.46 | +0.64% | 2,876,094 | 2,731,471,977 |
| 2024-11-14 | 9.51 | 9.88 | 9.3 | 9.4 | -2.29% | 2,457,162 | 2,353,530,543 |
| 2024-11-13 | 9.9 | 10.04 | 9.52 | 9.62 | -3.99% | 3,586,716 | 3,486,471,903 |
| 2024-11-12 | 9.3 | 10.02 | 9.22 | 10.02 | +9.99% | 5,267,038 | 5,145,422,146 |
| 2024-11-11 | 8.99 | 9.12 | 8.8 | 9.11 | +0.44% | 1,487,730 | 1,337,187,913 |
| 2024-11-08 | 9.21 | 9.38 | 9.05 | 9.07 | -1.52% | 1,903,376 | 1,745,912,876 |
| 2024-11-07 | 9.48 | 9.68 | 8.86 | 9.21 | -3.56% | 2,632,917 | 2,437,069,406 |
| 2024-11-06 | 9.14 | 9.9 | 9.09 | 9.55 | +4.71% | 3,061,876 | 2,882,484,632 |
| 2024-11-05 | 8.86 | 9.28 | 8.75 | 9.12 | +3.28% | 2,159,017 | 1,950,448,368 |
| 2024-11-04 | 8.63 | 9.05 | 8.62 | 8.83 | -4.95% | 2,294,622 | 2,036,773,622 |
| 2024-11-01 | 10.06 | 10.18 | 9.29 | 9.29 | -9.98% | 3,550,509 | 3,408,915,373 |
| 2024-10-31 | 9.46 | 10.66 | 9.46 | 10.32 | +6.5% | 4,562,120 | 4,678,243,011 |
| 2024-10-30 | 9.35 | 10.18 | 9.09 | 9.69 | -0.92% | 3,961,318 | 3,797,908,287 |
| 2024-10-29 | 9.55 | 10.35 | 9.21 | 9.78 | +3.71% | 5,639,346 | 5,443,774,171 |
| 2024-10-28 | 8.64 | 9.43 | 8.42 | 9.43 | +10.04% | 3,946,840 | 3,578,531,550 |
| 2024-10-25 | 8.39 | 8.75 | 8.35 | 8.57 | +2.88% | 2,601,304 | 2,227,268,442 |
| 2024-10-24 | 8.36 | 8.53 | 8.22 | 8.33 | +0.24% | 1,715,817 | 1,434,086,731 |
| 2024-10-23 | 8.6 | 8.7 | 8.24 | 8.31 | -6% | 2,876,552 | 2,431,491,788 |
| 2024-10-22 | 8.44 | 9.24 | 8.36 | 8.84 | +4.25% | 3,970,778 | 3,489,820,090 |
| 2024-10-21 | 8.38 | 8.68 | 8.35 | 8.48 | -1.28% | 3,258,067 | 2,766,612,916 |
| 2024-10-18 | 8.56 | 8.95 | 8.3 | 8.59 | -0.58% | 4,828,123 | 4,169,502,649 |
| 2024-10-17 | 7.72 | 8.64 | 7.72 | 8.64 | +10.06% | 3,979,912 | 3,245,935,988 |
| 2024-10-16 | 7.52 | 8 | 7.37 | 7.85 | +1.55% | 2,915,434 | 2,231,763,661 |
| 2024-10-15 | 7.81 | 8.14 | 7.69 | 7.73 | -4.09% | 2,490,345 | 1,968,058,941 |
| 2024-10-14 | 7.76 | 8.32 | 7.58 | 8.06 | -1.71% | 3,214,818 | 2,528,491,285 |
| 2024-10-11 | 8.5 | 9.37 | 8.11 | 8.2 | -8.79% | 3,912,829 | 3,410,661,466 |
| 2024-10-10 | 9.92 | 10.39 | 8.52 | 8.99 | -5.07% | 5,982,057 | 5,408,077,202 |
| 2024-10-09 | 9 | 9.47 | 8.61 | 9.47 | +9.99% | 3,403,150 | 3,147,683,146 |
| 2024-10-08 | 8.58 | 8.61 | 8.1 | 8.61 | +9.96% | 3,113,597 | 2,616,030,576 |
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：