股票概览
6.36
-0.16%
-0.01
6.35
开盘价
6.38
最高价
6.27
最低价
45,693
成交量
数据更新至: 2025-03-25
技术指标
6.45
MA5 (5日均线)
6.43
MA10 (10日均线)
6.41
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 | 6.35 | 6.38 | 6.27 | 6.36 | -0.16% | 45,693 | 28,889,379 |
| 2025-03-24 | 6.34 | 6.53 | 6.25 | 6.37 | -0.93% | 92,041 | 58,607,922 |
| 2025-03-21 | 6.65 | 6.73 | 6.4 | 6.43 | -1.83% | 139,568 | 91,270,462 |
| 2025-03-20 | 6.53 | 6.58 | 6.47 | 6.55 | +0.46% | 76,240 | 49,740,861 |
| 2025-03-19 | 6.47 | 6.59 | 6.45 | 6.52 | +0.46% | 95,165 | 61,955,200 |
| 2025-03-18 | 6.48 | 6.5 | 6.43 | 6.49 | +0.46% | 55,787 | 36,071,072 |
| 2025-03-17 | 6.5 | 6.55 | 6.42 | 6.46 | -0.46% | 117,742 | 76,265,578 |
| 2025-03-14 | 6.33 | 6.49 | 6.3 | 6.49 | +2.53% | 130,206 | 83,637,663 |
| 2025-03-13 | 6.29 | 6.35 | 6.22 | 6.33 | +0.64% | 82,053 | 51,630,663 |
| 2025-03-12 | 6.29 | 6.36 | 6.26 | 6.29 | 0% | 64,996 | 40,894,328 |
| 2025-03-11 | 6.25 | 6.3 | 6.15 | 6.29 | +0.16% | 74,657 | 46,602,599 |
| 2025-03-10 | 6.23 | 6.33 | 6.22 | 6.28 | +1.29% | 94,351 | 59,036,844 |
| 2025-03-07 | 6.24 | 6.29 | 6.18 | 6.2 | -0.64% | 90,953 | 56,613,671 |
| 2025-03-06 | 6.27 | 6.35 | 6.23 | 6.24 | -0.16% | 127,841 | 80,241,911 |
| 2025-03-05 | 6.46 | 6.46 | 6.2 | 6.25 | -3.1% | 134,441 | 84,199,951 |
| 2025-03-04 | 6.46 | 6.49 | 6.42 | 6.45 | -0.46% | 67,444 | 43,550,411 |
| 2025-03-03 | 6.51 | 6.62 | 6.44 | 6.48 | 0% | 58,125 | 38,028,368 |
| 2025-02-28 | 6.63 | 6.67 | 6.45 | 6.48 | -2.99% | 60,319 | 39,458,355 |
| 2025-02-27 | 6.62 | 6.68 | 6.54 | 6.68 | +0.6% | 56,562 | 37,482,048 |
| 2025-02-26 | 6.6 | 6.65 | 6.56 | 6.64 | +0.91% | 47,435 | 31,344,053 |
| 2025-02-25 | 6.72 | 6.72 | 6.58 | 6.58 | -1.79% | 54,686 | 36,293,639 |
| 2025-02-24 | 6.66 | 6.74 | 6.62 | 6.7 | 0% | 53,668 | 35,837,342 |
| 2025-02-21 | 6.75 | 6.82 | 6.61 | 6.7 | -0.59% | 59,827 | 39,861,847 |
| 2025-02-20 | 6.7 | 6.83 | 6.68 | 6.74 | +1.05% | 48,517 | 32,822,951 |
| 2025-02-19 | 6.63 | 6.71 | 6.63 | 6.67 | +0.15% | 46,281 | 30,854,983 |
| 2025-02-18 | 6.88 | 6.88 | 6.62 | 6.66 | -3.2% | 61,974 | 41,814,634 |
| 2025-02-17 | 6.8 | 6.93 | 6.8 | 6.88 | +1.33% | 64,172 | 44,100,671 |
| 2025-02-14 | 6.76 | 6.85 | 6.7 | 6.79 | +0.44% | 46,955 | 31,924,100 |
| 2025-02-13 | 6.8 | 6.82 | 6.74 | 6.76 | -0.59% | 44,661 | 30,252,604 |
| 2025-02-12 | 6.78 | 6.81 | 6.73 | 6.8 | 0% | 48,890 | 33,104,965 |
| 2025-02-11 | 6.85 | 6.89 | 6.72 | 6.8 | -1.02% | 56,521 | 38,289,581 |
| 2025-02-10 | 6.71 | 6.87 | 6.7 | 6.87 | +2.38% | 75,834 | 51,673,940 |
| 2025-02-07 | 6.63 | 6.81 | 6.61 | 6.71 | +1.05% | 88,594 | 59,511,575 |
| 2025-02-06 | 6.58 | 6.64 | 6.48 | 6.64 | +1.07% | 61,959 | 40,675,827 |
| 2025-02-05 | 6.58 | 6.6 | 6.51 | 6.57 | +1.23% | 52,475 | 34,417,510 |
| 2025-01-27 | 6.41 | 6.55 | 6.41 | 6.49 | +1.25% | 54,496 | 35,474,680 |
| 2025-01-24 | 6.41 | 6.42 | 6.32 | 6.41 | -0.16% | 48,205 | 30,695,492 |
| 2025-01-23 | 6.44 | 6.7 | 6.41 | 6.42 | +0.47% | 56,104 | 36,583,433 |
| 2025-01-22 | 6.43 | 6.46 | 6.36 | 6.39 | -1.24% | 33,408 | 21,414,624 |
| 2025-01-21 | 6.54 | 6.59 | 6.42 | 6.47 | -1.07% | 39,781 | 25,715,523 |
| 2025-01-20 | 6.52 | 6.57 | 6.46 | 6.54 | +0.46% | 45,565 | 29,798,909 |
| 2025-01-17 | 6.45 | 6.53 | 6.39 | 6.51 | +0.46% | 39,223 | 25,390,227 |
| 2025-01-16 | 6.49 | 6.6 | 6.39 | 6.48 | +0.47% | 57,233 | 37,162,771 |
| 2025-01-15 | 6.51 | 6.57 | 6.43 | 6.45 | -1.07% | 59,488 | 38,578,148 |
| 2025-01-14 | 6.33 | 6.53 | 6.29 | 6.52 | +3% | 83,458 | 53,626,503 |
| 2025-01-13 | 6.26 | 6.41 | 6.25 | 6.33 | -1.71% | 51,557 | 32,607,118 |
| 2025-01-10 | 6.82 | 6.85 | 6.43 | 6.44 | -5.43% | 98,222 | 65,060,929 |
| 2025-01-09 | 6.86 | 6.9 | 6.75 | 6.81 | -2.71% | 96,552 | 65,768,785 |
| 2025-01-08 | 6.94 | 7.15 | 6.76 | 7 | -0.28% | 132,505 | 92,195,993 |
| 2025-01-07 | 7.34 | 7.35 | 6.79 | 7.02 | -5.01% | 216,944 | 151,371,838 |
| 2025-01-06 | 6.97 | 7.4 | 6.93 | 7.39 | +9% | 278,126 | 199,415,882 |
| 2025-01-03 | 6.8 | 7.08 | 6.61 | 6.78 | -0.59% | 154,643 | 105,919,038 |
| 2025-01-02 | 6.86 | 7.18 | 6.69 | 6.82 | -0.58% | 97,235 | 66,825,920 |
| 2024-12-31 | 7.09 | 7.1 | 6.85 | 6.86 | -2.83% | 64,648 | 44,921,757 |
| 2024-12-30 | 7.23 | 7.23 | 7.01 | 7.06 | -2.62% | 78,161 | 55,350,751 |
| 2024-12-27 | 7.2 | 7.4 | 7.09 | 7.25 | +1.83% | 109,478 | 79,528,645 |
| 2024-12-26 | 7.08 | 7.29 | 7.08 | 7.12 | -1.25% | 125,461 | 89,752,115 |
| 2024-12-25 | 6.92 | 7.6 | 6.68 | 7.21 | +4.19% | 266,086 | 192,278,342 |
| 2024-12-24 | 6.85 | 6.92 | 6.74 | 6.92 | +1.62% | 60,717 | 41,570,225 |
| 2024-12-23 | 7.36 | 7.37 | 6.79 | 6.81 | -5.81% | 117,850 | 82,112,045 |
| 2024-12-20 | 7.07 | 7.27 | 7.06 | 7.23 | +2.26% | 70,620 | 50,645,251 |
| 2024-12-19 | 7.06 | 7.17 | 6.95 | 7.07 | -0.7% | 65,842 | 46,302,416 |
| 2024-12-18 | 7.13 | 7.19 | 6.97 | 7.12 | -0.28% | 64,052 | 45,571,079 |
| 2024-12-17 | 7.58 | 7.63 | 7.11 | 7.14 | -5.93% | 120,502 | 87,591,459 |
| 2024-12-16 | 7.6 | 7.79 | 7.54 | 7.59 | -0.52% | 97,678 | 74,685,470 |
| 2024-12-13 | 7.74 | 7.84 | 7.61 | 7.63 | -1.42% | 155,632 | 119,779,612 |
| 2024-12-12 | 7.54 | 7.75 | 7.47 | 7.74 | +2.11% | 185,691 | 142,242,281 |
| 2024-12-11 | 7.3 | 7.6 | 7.29 | 7.58 | +3.55% | 198,596 | 149,220,794 |
| 2024-12-10 | 7.55 | 7.55 | 7.28 | 7.32 | -0.81% | 108,038 | 80,032,724 |
| 2024-12-09 | 7.5 | 7.62 | 7.31 | 7.38 | -0.54% | 99,332 | 73,936,034 |
| 2024-12-06 | 7.38 | 7.45 | 7.25 | 7.42 | +0.82% | 89,689 | 66,131,119 |
| 2024-12-05 | 7.32 | 7.39 | 7.26 | 7.36 | +0.27% | 81,906 | 60,077,345 |
| 2024-12-04 | 7.5 | 7.52 | 7.28 | 7.34 | -2.52% | 118,097 | 87,059,239 |
| 2024-12-03 | 7.65 | 7.7 | 7.41 | 7.53 | -1.18% | 148,757 | 111,641,810 |
| 2024-12-02 | 7.27 | 7.71 | 7.26 | 7.62 | +4.96% | 251,215 | 189,513,146 |
| 2024-11-29 | 7.3 | 7.4 | 7.19 | 7.26 | -1.09% | 128,147 | 93,094,897 |
| 2024-11-28 | 7.26 | 7.42 | 7.21 | 7.34 | +0.27% | 144,411 | 105,875,474 |
| 2024-11-27 | 7.21 | 7.37 | 6.97 | 7.32 | -1.35% | 260,167 | 186,172,745 |
| 2024-11-26 | 7.03 | 7.73 | 6.97 | 7.42 | +5.55% | 376,051 | 282,458,949 |
| 2024-11-25 | 6.83 | 7.03 | 6.83 | 7.03 | +2.33% | 63,344 | 43,867,190 |
| 2024-11-22 | 7.19 | 7.19 | 6.85 | 6.87 | -4.45% | 94,377 | 66,178,605 |
| 2024-11-21 | 7.2 | 7.22 | 7.08 | 7.19 | +0.42% | 88,223 | 63,071,283 |
| 2024-11-20 | 6.96 | 7.18 | 6.91 | 7.16 | +3.02% | 108,527 | 77,021,264 |
| 2024-11-19 | 6.8 | 6.95 | 6.74 | 6.95 | +2.21% | 96,308 | 65,842,865 |
| 2024-11-18 | 6.92 | 7.06 | 6.76 | 6.8 | -2.02% | 116,462 | 80,287,923 |
| 2024-11-15 | 7.1 | 7.23 | 6.9 | 6.94 | -3.61% | 119,917 | 84,909,375 |
| 2024-11-14 | 7.55 | 7.6 | 7.17 | 7.2 | -5.26% | 170,238 | 124,856,160 |
| 2024-11-13 | 7.72 | 7.77 | 7.44 | 7.6 | -1.94% | 164,008 | 124,283,452 |
| 2024-11-12 | 7.67 | 7.98 | 7.62 | 7.75 | +1.04% | 256,206 | 200,866,166 |
| 2024-11-11 | 7.44 | 7.67 | 7.43 | 7.67 | -1.29% | 199,989 | 150,937,090 |
| 2024-11-08 | 8.05 | 8.1 | 7.75 | 7.77 | -2.88% | 226,472 | 178,306,191 |
| 2024-11-07 | 7.86 | 8.2 | 7.62 | 8 | +0.13% | 254,157 | 201,816,233 |
| 2024-11-06 | 7.76 | 8.23 | 7.75 | 7.99 | +3.1% | 301,879 | 241,421,186 |
| 2024-11-05 | 7.72 | 7.78 | 7.62 | 7.75 | +1.04% | 229,154 | 176,213,395 |
| 2024-11-04 | 7.68 | 7.84 | 7.56 | 7.67 | -1.67% | 197,916 | 151,241,926 |
| 2024-11-01 | 8.2 | 8.2 | 7.65 | 7.8 | -5.57% | 307,810 | 242,302,696 |
| 2024-10-31 | 8.01 | 8.5 | 7.83 | 8.26 | +2.74% | 384,812 | 315,766,941 |
| 2024-10-30 | 8.01 | 8.37 | 8 | 8.04 | -4.06% | 388,392 | 314,276,173 |
| 2024-10-29 | 8.29 | 8.87 | 7.94 | 8.38 | +2.57% | 725,593 | 605,687,764 |
| 2024-10-28 | 8.13 | 8.17 | 7.72 | 8.17 | +9.96% | 790,957 | 637,255,103 |
| 2024-10-25 | 6.73 | 7.43 | 6.7 | 7.43 | +10.07% | 287,997 | 209,776,563 |
| 2024-10-24 | 6.71 | 6.99 | 6.62 | 6.75 | -2.03% | 334,328 | 226,299,006 |
| 2024-10-23 | 7.52 | 7.52 | 6.81 | 6.89 | -4.44% | 643,061 | 460,530,623 |
| 2024-10-22 | 6.73 | 7.21 | 6.61 | 7.21 | +10.08% | 348,640 | 245,645,364 |
| 2024-10-21 | 5.99 | 6.55 | 5.97 | 6.55 | +10.08% | 337,781 | 215,679,918 |
| 2024-10-18 | 5.87 | 6.04 | 5.83 | 5.95 | +1.36% | 78,257 | 46,398,824 |
| 2024-10-17 | 5.95 | 6.02 | 5.87 | 5.87 | -1.18% | 49,669 | 29,493,094 |
| 2024-10-16 | 5.86 | 5.99 | 5.85 | 5.94 | +0.51% | 49,925 | 29,578,116 |
| 2024-10-15 | 5.95 | 6.05 | 5.85 | 5.91 | -0.67% | 64,760 | 38,553,451 |
| 2024-10-14 | 5.83 | 5.96 | 5.8 | 5.95 | +2.41% | 63,077 | 37,181,548 |
| 2024-10-11 | 6.04 | 6.05 | 5.75 | 5.81 | -3.49% | 77,440 | 45,629,296 |
| 2024-10-10 | 5.96 | 6.18 | 5.94 | 6.02 | +0.84% | 89,785 | 54,495,083 |
| 2024-10-09 | 6.54 | 6.54 | 5.95 | 5.97 | -9.55% | 146,060 | 90,283,499 |
| 2024-10-08 | 6.95 | 6.95 | 6.33 | 6.6 | +4.43% | 206,793 | 136,842,675 |
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：