股票概览
6.52
-1.21%
-0.08
6.62
开盘价
6.62
最高价
6.45
最低价
102,184
成交量
数据更新至: 2025-03-25
技术指标
6.60
MA5 (5日均线)
6.57
MA10 (10日均线)
6.52
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 | 6.62 | 6.62 | 6.45 | 6.52 | -1.21% | 102,184 | 66,595,712 |
| 2025-03-24 | 6.59 | 6.83 | 6.5 | 6.6 | +0.76% | 253,313 | 168,390,461 |
| 2025-03-21 | 6.63 | 6.66 | 6.52 | 6.55 | -1.21% | 103,972 | 68,362,061 |
| 2025-03-20 | 6.69 | 6.69 | 6.62 | 6.63 | -0.9% | 87,180 | 58,012,696 |
| 2025-03-19 | 6.73 | 6.76 | 6.66 | 6.69 | -1.04% | 105,440 | 70,656,608 |
| 2025-03-18 | 6.76 | 6.79 | 6.67 | 6.76 | -0.15% | 139,947 | 94,117,177 |
| 2025-03-17 | 6.59 | 6.94 | 6.57 | 6.77 | +3.52% | 330,670 | 224,583,433 |
| 2025-03-14 | 6.32 | 6.54 | 6.31 | 6.54 | +3.65% | 182,205 | 117,335,265 |
| 2025-03-13 | 6.37 | 6.39 | 6.26 | 6.31 | -0.94% | 93,481 | 59,023,617 |
| 2025-03-12 | 6.38 | 6.43 | 6.35 | 6.37 | -0.16% | 86,801 | 55,358,737 |
| 2025-03-11 | 6.36 | 6.38 | 6.28 | 6.38 | -0.31% | 86,316 | 54,728,426 |
| 2025-03-10 | 6.41 | 6.47 | 6.34 | 6.4 | +0.79% | 119,588 | 76,511,057 |
| 2025-03-07 | 6.4 | 6.45 | 6.23 | 6.35 | -0.94% | 125,030 | 79,622,328 |
| 2025-03-06 | 6.38 | 6.43 | 6.27 | 6.41 | +1.75% | 121,575 | 77,454,062 |
| 2025-03-05 | 6.43 | 6.43 | 6.21 | 6.3 | -1.87% | 162,373 | 102,041,642 |
| 2025-03-04 | 6.52 | 6.56 | 6.41 | 6.42 | -1.83% | 197,160 | 127,782,144 |
| 2025-03-03 | 6.56 | 6.67 | 6.53 | 6.54 | -0.15% | 104,530 | 68,937,949 |
| 2025-02-28 | 6.71 | 6.77 | 6.53 | 6.55 | -2.82% | 162,747 | 107,935,298 |
| 2025-02-27 | 6.66 | 6.77 | 6.64 | 6.74 | +1.2% | 166,519 | 111,701,397 |
| 2025-02-26 | 6.65 | 6.72 | 6.62 | 6.66 | +0.6% | 109,345 | 72,780,498 |
| 2025-02-25 | 6.64 | 6.72 | 6.6 | 6.62 | -1.05% | 118,157 | 78,610,682 |
| 2025-02-24 | 6.68 | 6.76 | 6.65 | 6.69 | -0.3% | 126,640 | 84,839,009 |
| 2025-02-21 | 6.71 | 6.76 | 6.56 | 6.71 | -0.3% | 137,084 | 91,252,230 |
| 2025-02-20 | 6.64 | 6.77 | 6.62 | 6.73 | +1.66% | 136,894 | 91,857,327 |
| 2025-02-19 | 6.58 | 6.62 | 6.5 | 6.62 | +0.76% | 95,118 | 62,490,050 |
| 2025-02-18 | 6.86 | 6.86 | 6.55 | 6.57 | -3.67% | 142,318 | 94,690,477 |
| 2025-02-17 | 6.79 | 6.91 | 6.78 | 6.82 | +0.89% | 145,288 | 99,476,395 |
| 2025-02-14 | 6.72 | 6.81 | 6.7 | 6.76 | +0.45% | 109,250 | 73,747,319 |
| 2025-02-13 | 6.76 | 6.8 | 6.71 | 6.73 | -0.44% | 100,144 | 67,668,093 |
| 2025-02-12 | 6.68 | 6.76 | 6.68 | 6.76 | +0.15% | 101,096 | 68,040,190 |
| 2025-02-11 | 6.82 | 6.86 | 6.67 | 6.75 | -0.88% | 106,243 | 71,521,466 |
| 2025-02-10 | 6.71 | 6.82 | 6.69 | 6.81 | +1.95% | 137,031 | 92,887,225 |
| 2025-02-07 | 6.53 | 6.75 | 6.49 | 6.68 | +1.98% | 169,470 | 112,746,808 |
| 2025-02-06 | 6.5 | 6.55 | 6.38 | 6.55 | +0.77% | 116,386 | 75,502,128 |
| 2025-02-05 | 6.45 | 6.53 | 6.42 | 6.5 | +1.09% | 95,650 | 61,983,948 |
| 2025-01-27 | 6.44 | 6.6 | 6.42 | 6.43 | +0.31% | 116,443 | 75,781,876 |
| 2025-01-24 | 6.36 | 6.43 | 6.31 | 6.41 | +0.79% | 86,374 | 55,109,533 |
| 2025-01-23 | 6.45 | 6.53 | 6.35 | 6.36 | +0.16% | 111,731 | 72,029,606 |
| 2025-01-22 | 6.4 | 6.45 | 6.32 | 6.35 | -1.24% | 93,440 | 59,499,294 |
| 2025-01-21 | 6.53 | 6.57 | 6.4 | 6.43 | -1.38% | 89,209 | 57,594,612 |
| 2025-01-20 | 6.49 | 6.62 | 6.44 | 6.52 | +1.24% | 134,000 | 87,689,460 |
| 2025-01-17 | 6.46 | 6.48 | 6.37 | 6.44 | -0.46% | 88,457 | 56,897,427 |
| 2025-01-16 | 6.4 | 6.58 | 6.4 | 6.47 | +1.25% | 147,664 | 95,849,246 |
| 2025-01-15 | 6.43 | 6.43 | 6.3 | 6.39 | -0.62% | 123,702 | 78,747,725 |
| 2025-01-14 | 6.23 | 6.43 | 6.22 | 6.43 | +3.38% | 163,096 | 103,444,872 |
| 2025-01-13 | 6.14 | 6.22 | 5.98 | 6.22 | +0.81% | 150,166 | 91,743,381 |
| 2025-01-10 | 6.49 | 6.49 | 6.17 | 6.17 | -4.49% | 188,621 | 118,773,065 |
| 2025-01-09 | 6.5 | 6.56 | 6.42 | 6.46 | -1.97% | 142,487 | 92,368,983 |
| 2025-01-08 | 6.56 | 6.72 | 6.41 | 6.59 | +1.38% | 232,669 | 153,168,147 |
| 2025-01-07 | 6.52 | 6.57 | 6.33 | 6.5 | -0.46% | 158,922 | 102,744,354 |
| 2025-01-06 | 6.44 | 6.63 | 6.33 | 6.53 | -1.06% | 184,119 | 119,734,708 |
| 2025-01-03 | 7.15 | 7.19 | 6.54 | 6.6 | -4.49% | 338,749 | 230,036,095 |
| 2025-01-02 | 6.83 | 7.3 | 6.82 | 6.91 | +1.02% | 334,812 | 235,821,490 |
| 2024-12-31 | 6.99 | 7.18 | 6.83 | 6.84 | -2.29% | 203,084 | 142,446,645 |
| 2024-12-30 | 7.09 | 7.11 | 6.9 | 7 | -1.69% | 161,354 | 112,439,967 |
| 2024-12-27 | 7.1 | 7.22 | 7.04 | 7.12 | -0.42% | 173,996 | 124,475,690 |
| 2024-12-26 | 6.96 | 7.2 | 6.93 | 7.15 | +2.44% | 224,491 | 158,701,767 |
| 2024-12-25 | 6.95 | 7.02 | 6.69 | 6.98 | +0.29% | 237,720 | 162,912,706 |
| 2024-12-24 | 6.93 | 7.02 | 6.87 | 6.96 | +0.43% | 187,029 | 129,651,455 |
| 2024-12-23 | 7.37 | 7.37 | 6.93 | 6.93 | -6.22% | 328,341 | 231,520,714 |
| 2024-12-20 | 7.33 | 7.48 | 7.33 | 7.39 | +0.41% | 216,900 | 160,448,056 |
| 2024-12-19 | 7.4 | 7.55 | 7.22 | 7.36 | -2.52% | 350,810 | 257,319,114 |
| 2024-12-18 | 7.73 | 7.76 | 7.52 | 7.55 | -2.08% | 370,959 | 282,404,788 |
| 2024-12-17 | 7.99 | 8.28 | 7.68 | 7.71 | -5.4% | 694,434 | 544,998,918 |
| 2024-12-16 | 7.9 | 8.4 | 7.9 | 8.15 | +6.68% | 987,900 | 815,373,138 |
| 2024-12-13 | 7.95 | 7.95 | 7.6 | 7.64 | -4.26% | 427,003 | 330,866,541 |
| 2024-12-12 | 7.68 | 8.05 | 7.56 | 7.98 | +3.91% | 573,488 | 451,989,761 |
| 2024-12-11 | 7.43 | 7.7 | 7.41 | 7.68 | +2.95% | 284,265 | 216,232,963 |
| 2024-12-10 | 7.6 | 7.66 | 7.44 | 7.46 | +0.81% | 291,853 | 221,069,810 |
| 2024-12-09 | 7.6 | 7.68 | 7.37 | 7.4 | -2.12% | 236,796 | 177,592,164 |
| 2024-12-06 | 7.57 | 7.7 | 7.43 | 7.56 | -0.13% | 259,806 | 196,912,660 |
| 2024-12-05 | 7.44 | 7.57 | 7.4 | 7.57 | +1.47% | 214,996 | 160,513,329 |
| 2024-12-04 | 7.58 | 7.73 | 7.4 | 7.46 | -2.48% | 315,803 | 238,508,711 |
| 2024-12-03 | 7.78 | 7.78 | 7.6 | 7.65 | -2.92% | 394,572 | 302,062,471 |
| 2024-12-02 | 7.48 | 8 | 7.4 | 7.88 | +4.1% | 660,973 | 511,043,099 |
| 2024-11-29 | 7.21 | 7.87 | 7.04 | 7.57 | +5.14% | 756,042 | 566,235,753 |
| 2024-11-28 | 7.3 | 7.62 | 7.17 | 7.2 | -1.64% | 501,736 | 369,788,527 |
| 2024-11-27 | 7.11 | 7.39 | 7.05 | 7.32 | +4.72% | 524,145 | 380,105,441 |
| 2024-11-26 | 7.26 | 7.31 | 6.92 | 6.99 | -2.51% | 295,910 | 209,336,041 |
| 2024-11-25 | 6.91 | 7.27 | 6.79 | 7.17 | +3.17% | 415,534 | 293,344,875 |
| 2024-11-22 | 7.25 | 7.32 | 6.88 | 6.95 | -4.14% | 434,088 | 310,190,578 |
| 2024-11-21 | 7.31 | 7.36 | 7.13 | 7.25 | -2.68% | 513,700 | 371,678,050 |
| 2024-11-20 | 6.96 | 7.47 | 6.82 | 7.45 | +6.13% | 811,722 | 584,543,835 |
| 2024-11-19 | 7.14 | 7.14 | 6.76 | 7.02 | -1.68% | 697,405 | 484,431,488 |
| 2024-11-18 | 6.71 | 7.14 | 6.64 | 7.14 | +10.02% | 507,849 | 358,703,097 |
| 2024-11-15 | 6.53 | 6.63 | 6.47 | 6.49 | -1.07% | 125,842 | 82,552,467 |
| 2024-11-14 | 6.79 | 6.79 | 6.54 | 6.56 | -3.24% | 171,002 | 113,371,983 |
| 2024-11-13 | 6.88 | 6.94 | 6.7 | 6.78 | -1.45% | 192,084 | 130,511,745 |
| 2024-11-12 | 6.88 | 7.1 | 6.82 | 6.88 | -0.43% | 266,138 | 185,860,355 |
| 2024-11-11 | 6.92 | 6.96 | 6.78 | 6.91 | -1% | 236,411 | 162,450,691 |
| 2024-11-08 | 7.08 | 7.18 | 6.92 | 6.98 | -0.71% | 313,393 | 220,013,045 |
| 2024-11-07 | 6.61 | 7.04 | 6.6 | 7.03 | +5.08% | 317,876 | 219,425,424 |
| 2024-11-06 | 6.62 | 6.81 | 6.52 | 6.69 | +1.06% | 252,596 | 168,329,051 |
| 2024-11-05 | 6.48 | 6.65 | 6.47 | 6.62 | +2.16% | 197,453 | 130,237,844 |
| 2024-11-04 | 6.41 | 6.48 | 6.37 | 6.48 | +1.09% | 127,893 | 82,214,945 |
| 2024-11-01 | 6.53 | 6.57 | 6.35 | 6.41 | -2.58% | 201,785 | 130,159,002 |
| 2024-10-31 | 6.47 | 6.62 | 6.45 | 6.58 | +1.86% | 188,461 | 123,783,190 |
| 2024-10-30 | 6.49 | 6.59 | 6.39 | 6.46 | -0.62% | 178,609 | 115,794,489 |
| 2024-10-29 | 6.78 | 6.82 | 6.49 | 6.5 | -3.27% | 265,361 | 175,784,397 |
| 2024-10-28 | 6.44 | 6.73 | 6.42 | 6.72 | +4.67% | 260,062 | 171,608,197 |
| 2024-10-25 | 6.22 | 6.43 | 6.21 | 6.42 | +2.88% | 252,443 | 160,688,660 |
| 2024-10-24 | 6.2 | 6.34 | 6.18 | 6.24 | +0.16% | 175,908 | 109,958,147 |
| 2024-10-23 | 6.23 | 6.28 | 6.2 | 6.23 | +0.16% | 186,057 | 116,042,134 |
| 2024-10-22 | 6.15 | 6.22 | 6.08 | 6.22 | +1.3% | 178,186 | 110,074,673 |
| 2024-10-21 | 6.15 | 6.2 | 6.07 | 6.14 | 0% | 193,649 | 118,707,341 |
| 2024-10-18 | 5.97 | 6.25 | 5.94 | 6.14 | +2.85% | 231,927 | 141,197,102 |
| 2024-10-17 | 6.07 | 6.12 | 5.97 | 5.97 | -1.32% | 149,838 | 90,653,461 |
| 2024-10-16 | 6 | 6.15 | 5.95 | 6.05 | -0.33% | 166,133 | 100,667,634 |
| 2024-10-15 | 6.2 | 6.28 | 6.05 | 6.07 | -2.41% | 211,075 | 130,241,762 |
| 2024-10-14 | 6.21 | 6.28 | 6.05 | 6.22 | +0.32% | 227,534 | 140,274,866 |
| 2024-10-11 | 6.41 | 6.47 | 6.11 | 6.2 | -4.02% | 225,806 | 141,800,984 |
| 2024-10-10 | 6.48 | 6.75 | 6.3 | 6.46 | +0.47% | 328,282 | 214,621,190 |
| 2024-10-09 | 7 | 7.05 | 6.43 | 6.43 | -9.82% | 474,961 | 320,485,745 |
| 2024-10-08 | 7.42 | 7.43 | 6.8 | 7.13 | +5.63% | 645,350 | 461,788,416 |
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：