股票概览
6.43
-0.77%
-0.05
6.46
开盘价
6.46
最高价
6.3
最低价
92,473
成交量
数据更新至: 2025-03-25
技术指标
6.64
MA5 (5日均线)
6.68
MA10 (10日均线)
6.65
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 | 6.46 | 6.46 | 6.3 | 6.43 | -0.77% | 92,473 | 59,044,062 |
| 2025-03-24 | 6.64 | 6.68 | 6.36 | 6.48 | -2.85% | 133,296 | 86,711,133 |
| 2025-03-21 | 6.8 | 6.86 | 6.64 | 6.67 | -1.62% | 109,521 | 73,628,086 |
| 2025-03-20 | 6.82 | 6.88 | 6.74 | 6.78 | -0.59% | 98,223 | 66,636,387 |
| 2025-03-19 | 6.81 | 6.93 | 6.79 | 6.82 | -0.73% | 202,432 | 138,627,473 |
| 2025-03-18 | 6.78 | 7.17 | 6.78 | 6.87 | +2.08% | 296,213 | 205,389,562 |
| 2025-03-17 | 6.78 | 6.8 | 6.69 | 6.73 | -0.44% | 103,497 | 69,764,981 |
| 2025-03-14 | 6.59 | 6.77 | 6.55 | 6.76 | +2.42% | 165,186 | 110,321,766 |
| 2025-03-13 | 6.69 | 6.72 | 6.53 | 6.6 | -0.9% | 111,243 | 73,600,304 |
| 2025-03-12 | 6.69 | 6.77 | 6.61 | 6.66 | -0.3% | 157,176 | 104,956,920 |
| 2025-03-11 | 6.62 | 6.68 | 6.58 | 6.68 | +0.15% | 81,598 | 54,034,000 |
| 2025-03-10 | 6.65 | 6.75 | 6.59 | 6.67 | +1.52% | 115,388 | 76,825,535 |
| 2025-03-07 | 6.64 | 6.66 | 6.53 | 6.57 | -1.05% | 66,453 | 43,777,458 |
| 2025-03-06 | 6.56 | 6.66 | 6.53 | 6.64 | +1.22% | 93,840 | 62,148,753 |
| 2025-03-05 | 6.64 | 6.64 | 6.46 | 6.56 | -1.35% | 80,108 | 52,273,083 |
| 2025-03-04 | 6.55 | 6.66 | 6.52 | 6.65 | +1.68% | 76,478 | 50,426,879 |
| 2025-03-03 | 6.5 | 6.67 | 6.5 | 6.54 | +0.93% | 100,338 | 66,055,083 |
| 2025-02-28 | 6.67 | 6.71 | 6.47 | 6.48 | -3.43% | 101,223 | 66,496,123 |
| 2025-02-27 | 6.69 | 6.74 | 6.59 | 6.71 | +0.15% | 112,750 | 75,283,296 |
| 2025-02-26 | 6.75 | 6.81 | 6.65 | 6.7 | -0.89% | 146,822 | 98,185,426 |
| 2025-02-25 | 6.78 | 6.83 | 6.71 | 6.76 | -1.17% | 82,679 | 55,953,283 |
| 2025-02-24 | 6.88 | 6.9 | 6.78 | 6.84 | -0.58% | 99,452 | 67,935,143 |
| 2025-02-21 | 6.97 | 7.03 | 6.83 | 6.88 | -1.43% | 122,191 | 84,122,005 |
| 2025-02-20 | 6.76 | 7.02 | 6.76 | 6.98 | +2.65% | 151,839 | 105,601,406 |
| 2025-02-19 | 6.77 | 6.83 | 6.74 | 6.8 | +0.15% | 108,863 | 73,844,343 |
| 2025-02-18 | 7.02 | 7.03 | 6.76 | 6.79 | -3.69% | 128,122 | 88,333,329 |
| 2025-02-17 | 7.01 | 7.12 | 6.98 | 7.05 | +1% | 179,349 | 126,532,047 |
| 2025-02-14 | 6.77 | 7.06 | 6.76 | 6.98 | +2.65% | 198,059 | 138,015,560 |
| 2025-02-13 | 6.84 | 6.88 | 6.78 | 6.8 | -0.87% | 76,603 | 52,300,621 |
| 2025-02-12 | 6.9 | 6.9 | 6.8 | 6.86 | -0.15% | 92,749 | 63,533,031 |
| 2025-02-11 | 6.95 | 6.99 | 6.82 | 6.87 | -1.72% | 129,414 | 89,020,288 |
| 2025-02-10 | 6.82 | 7.02 | 6.79 | 6.99 | +2.64% | 179,987 | 124,799,779 |
| 2025-02-07 | 6.78 | 6.88 | 6.71 | 6.81 | +1.04% | 141,692 | 96,473,850 |
| 2025-02-06 | 6.62 | 6.75 | 6.58 | 6.74 | +1.2% | 104,292 | 69,630,066 |
| 2025-02-05 | 6.66 | 6.67 | 6.57 | 6.66 | +1.52% | 87,117 | 57,860,774 |
| 2025-01-27 | 6.49 | 6.63 | 6.49 | 6.56 | +0.77% | 70,694 | 46,467,322 |
| 2025-01-24 | 6.48 | 6.54 | 6.41 | 6.51 | 0% | 86,417 | 56,010,817 |
| 2025-01-23 | 6.62 | 6.74 | 6.51 | 6.51 | -1.36% | 102,044 | 67,662,765 |
| 2025-01-22 | 6.5 | 6.7 | 6.44 | 6.6 | +0.76% | 126,452 | 83,270,907 |
| 2025-01-21 | 6.67 | 6.79 | 6.5 | 6.55 | +2.02% | 166,015 | 109,286,802 |
| 2025-01-20 | 6.39 | 6.49 | 6.36 | 6.42 | +0.78% | 84,679 | 54,471,943 |
| 2025-01-17 | 6.28 | 6.4 | 6.25 | 6.37 | +0.47% | 91,382 | 57,940,577 |
| 2025-01-16 | 6.35 | 6.44 | 6.25 | 6.34 | 0% | 107,112 | 68,017,692 |
| 2025-01-15 | 6.42 | 6.43 | 6.29 | 6.34 | -1.55% | 103,478 | 65,578,050 |
| 2025-01-14 | 6.18 | 6.45 | 6.15 | 6.44 | +4.38% | 149,188 | 94,181,463 |
| 2025-01-13 | 6.23 | 6.26 | 6.08 | 6.17 | -3.44% | 120,881 | 74,536,120 |
| 2025-01-10 | 6.7 | 6.75 | 6.38 | 6.39 | -5.19% | 212,222 | 137,916,124 |
| 2025-01-09 | 6.81 | 6.94 | 6.65 | 6.74 | -3.02% | 234,066 | 158,859,994 |
| 2025-01-08 | 6.63 | 7.17 | 6.61 | 6.95 | +3.73% | 355,098 | 244,781,243 |
| 2025-01-07 | 6.9 | 6.9 | 6.53 | 6.7 | -4.29% | 367,944 | 246,727,628 |
| 2025-01-06 | 6.82 | 7 | 6.82 | 7 | +10.06% | 322,642 | 224,887,307 |
| 2025-01-03 | 6.55 | 6.63 | 6.35 | 6.36 | -2.15% | 95,774 | 62,069,438 |
| 2025-01-02 | 6.59 | 6.73 | 6.46 | 6.5 | -1.37% | 102,244 | 67,441,696 |
| 2024-12-31 | 6.88 | 6.89 | 6.58 | 6.59 | -4.22% | 104,139 | 69,868,872 |
| 2024-12-30 | 6.94 | 6.98 | 6.82 | 6.88 | -1.57% | 82,016 | 56,349,568 |
| 2024-12-27 | 6.92 | 7.05 | 6.82 | 6.99 | +1.6% | 115,585 | 80,606,882 |
| 2024-12-26 | 6.84 | 6.98 | 6.69 | 6.88 | -0.15% | 100,440 | 68,938,825 |
| 2024-12-25 | 6.84 | 7.08 | 6.82 | 6.89 | +0.58% | 153,736 | 106,381,574 |
| 2024-12-24 | 6.75 | 6.86 | 6.66 | 6.85 | +1.48% | 103,352 | 69,851,705 |
| 2024-12-23 | 7.16 | 7.16 | 6.74 | 6.75 | -5.99% | 153,637 | 106,290,206 |
| 2024-12-20 | 7.04 | 7.23 | 6.95 | 7.18 | +1.84% | 112,092 | 79,978,957 |
| 2024-12-19 | 7.03 | 7.09 | 6.91 | 7.05 | +0.14% | 101,003 | 70,760,066 |
| 2024-12-18 | 7.08 | 7.16 | 6.97 | 7.04 | -0.85% | 113,877 | 80,487,102 |
| 2024-12-17 | 7.46 | 7.46 | 7.08 | 7.1 | -4.57% | 144,366 | 104,023,066 |
| 2024-12-16 | 7.44 | 7.5 | 7.37 | 7.44 | 0% | 102,478 | 76,172,118 |
| 2024-12-13 | 7.61 | 7.61 | 7.41 | 7.44 | -2.49% | 157,446 | 117,944,884 |
| 2024-12-12 | 7.55 | 7.66 | 7.51 | 7.63 | +1.06% | 209,515 | 159,346,736 |
| 2024-12-11 | 7.64 | 7.67 | 7.49 | 7.55 | -1.56% | 262,971 | 198,973,131 |
| 2024-12-10 | 7.73 | 7.98 | 7.59 | 7.67 | 0% | 430,330 | 332,857,565 |
| 2024-12-09 | 8.14 | 8.19 | 7.61 | 7.67 | +2.95% | 599,520 | 473,004,062 |
| 2024-12-06 | 7.18 | 7.5 | 7.15 | 7.45 | +3.76% | 251,558 | 185,353,269 |
| 2024-12-05 | 7.08 | 7.19 | 7.06 | 7.18 | +1.41% | 89,094 | 63,594,851 |
| 2024-12-04 | 7.25 | 7.27 | 7.05 | 7.08 | -3.01% | 134,264 | 96,057,513 |
| 2024-12-03 | 7.38 | 7.42 | 7.23 | 7.3 | -0.68% | 124,409 | 90,769,472 |
| 2024-12-02 | 7.19 | 7.38 | 7.16 | 7.35 | +2.23% | 157,986 | 115,255,155 |
| 2024-11-29 | 7.13 | 7.22 | 7.06 | 7.19 | +0.7% | 135,078 | 96,660,865 |
| 2024-11-28 | 7.08 | 7.25 | 7.04 | 7.14 | +0.14% | 156,532 | 112,154,444 |
| 2024-11-27 | 7.05 | 7.29 | 6.91 | 7.13 | +1.57% | 169,097 | 119,733,734 |
| 2024-11-26 | 6.98 | 7.15 | 6.98 | 7.02 | -0.14% | 138,869 | 98,046,674 |
| 2024-11-25 | 6.9 | 7.04 | 6.84 | 7.03 | +1.59% | 125,272 | 87,093,808 |
| 2024-11-22 | 7.24 | 7.24 | 6.9 | 6.92 | -4.29% | 200,964 | 141,960,340 |
| 2024-11-21 | 7.26 | 7.35 | 7.15 | 7.23 | -0.55% | 176,378 | 127,697,074 |
| 2024-11-20 | 7.05 | 7.29 | 7.01 | 7.27 | +2.83% | 187,010 | 134,702,827 |
| 2024-11-19 | 6.94 | 7.07 | 6.87 | 7.07 | +2.32% | 141,523 | 98,725,375 |
| 2024-11-18 | 7.25 | 7.37 | 6.86 | 6.91 | -4.16% | 202,131 | 142,776,497 |
| 2024-11-15 | 7.37 | 7.58 | 7.2 | 7.21 | -2.57% | 236,301 | 174,571,887 |
| 2024-11-14 | 7.72 | 7.81 | 7.36 | 7.4 | -5.25% | 288,355 | 217,742,498 |
| 2024-11-13 | 8 | 8.1 | 7.63 | 7.81 | -5.68% | 553,019 | 433,946,479 |
| 2024-11-12 | 7.79 | 8.57 | 7.78 | 8.28 | +6.29% | 867,096 | 727,772,275 |
| 2024-11-11 | 7.61 | 7.8 | 7.61 | 7.79 | +1.17% | 223,674 | 172,647,522 |
| 2024-11-08 | 7.73 | 7.84 | 7.57 | 7.7 | +0.13% | 319,202 | 245,851,049 |
| 2024-11-07 | 7.41 | 7.7 | 7.38 | 7.69 | +2.95% | 285,999 | 217,531,248 |
| 2024-11-06 | 7.4 | 7.5 | 7.32 | 7.47 | +0.81% | 244,591 | 181,721,567 |
| 2024-11-05 | 7.32 | 7.43 | 7.25 | 7.41 | +0.95% | 223,456 | 164,884,560 |
| 2024-11-04 | 7.16 | 7.38 | 7.14 | 7.34 | +1.38% | 158,048 | 115,141,963 |
| 2024-11-01 | 7.35 | 7.45 | 7.04 | 7.24 | -2.03% | 256,957 | 187,024,088 |
| 2024-10-31 | 7.41 | 7.52 | 7.35 | 7.39 | -1.07% | 235,122 | 174,464,162 |
| 2024-10-30 | 7.38 | 7.62 | 7.32 | 7.47 | -0.53% | 275,434 | 205,103,103 |
| 2024-10-29 | 7.96 | 8 | 7.46 | 7.51 | -5.3% | 407,253 | 312,340,109 |
| 2024-10-28 | 7.6 | 7.94 | 7.56 | 7.93 | +3.52% | 431,781 | 335,625,877 |
| 2024-10-25 | 7.37 | 8 | 7.3 | 7.66 | +1.86% | 475,104 | 359,658,393 |
| 2024-10-24 | 7.32 | 7.8 | 7.3 | 7.52 | +3.01% | 419,766 | 316,382,397 |
| 2024-10-23 | 7.19 | 7.38 | 7.12 | 7.3 | +0.83% | 287,726 | 207,829,018 |
| 2024-10-22 | 7.11 | 7.38 | 7.11 | 7.24 | +1.83% | 311,321 | 225,321,437 |
| 2024-10-21 | 7.02 | 7.15 | 6.92 | 7.11 | +0.42% | 298,547 | 209,959,940 |
| 2024-10-18 | 6.87 | 7.16 | 6.86 | 7.08 | +2.02% | 340,736 | 238,484,054 |
| 2024-10-17 | 6.86 | 7.05 | 6.83 | 6.94 | +0.58% | 252,951 | 175,223,448 |
| 2024-10-16 | 6.68 | 7.04 | 6.68 | 6.9 | +0.73% | 237,314 | 163,654,355 |
| 2024-10-15 | 6.77 | 6.97 | 6.67 | 6.85 | +0.74% | 268,671 | 183,814,325 |
| 2024-10-14 | 6.66 | 6.8 | 6.55 | 6.8 | +2.1% | 193,418 | 129,575,501 |
| 2024-10-11 | 6.86 | 6.94 | 6.56 | 6.66 | -4.31% | 211,395 | 142,278,449 |
| 2024-10-10 | 6.97 | 7.22 | 6.87 | 6.96 | -1.97% | 274,433 | 193,862,031 |
| 2024-10-09 | 7.67 | 7.69 | 7.1 | 7.1 | -10.01% | 357,626 | 259,324,571 |
| 2024-10-08 | 8.51 | 8.51 | 7.45 | 7.89 | +1.68% | 691,626 | 551,114,343 |
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：