股票概览
6.16
-1.75%
-0.11
6.3
开盘价
6.3
最高价
6.07
最低价
98,994
成交量
数据更新至: 2025-03-25
技术指标
6.44
MA5 (5日均线)
6.64
MA10 (10日均线)
6.78
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 | 6.3 | 6.3 | 6.07 | 6.16 | -1.75% | 98,994 | 60,655,997 |
| 2025-03-24 | 6.5 | 6.56 | 6.15 | 6.27 | -3.24% | 191,530 | 121,067,059 |
| 2025-03-21 | 6.59 | 6.6 | 6.44 | 6.48 | -2.11% | 151,415 | 98,439,676 |
| 2025-03-20 | 6.67 | 6.7 | 6.61 | 6.62 | -0.9% | 142,143 | 94,456,082 |
| 2025-03-19 | 6.81 | 6.81 | 6.64 | 6.68 | -1.76% | 180,097 | 120,532,210 |
| 2025-03-18 | 6.91 | 6.98 | 6.76 | 6.8 | -1.59% | 226,108 | 154,443,992 |
| 2025-03-17 | 7.1 | 7.2 | 6.88 | 6.91 | -1.43% | 362,050 | 253,483,256 |
| 2025-03-14 | 6.75 | 7.04 | 6.71 | 7.01 | +5.26% | 427,127 | 295,933,056 |
| 2025-03-13 | 6.88 | 6.88 | 6.57 | 6.66 | -2.77% | 216,201 | 145,212,014 |
| 2025-03-12 | 6.77 | 6.91 | 6.76 | 6.85 | +0.88% | 261,127 | 178,888,027 |
| 2025-03-11 | 6.62 | 6.83 | 6.61 | 6.79 | +0.44% | 254,719 | 171,584,171 |
| 2025-03-10 | 6.63 | 6.95 | 6.52 | 6.76 | +1.65% | 294,505 | 198,342,798 |
| 2025-03-07 | 6.89 | 6.98 | 6.64 | 6.65 | -4.32% | 316,796 | 215,780,311 |
| 2025-03-06 | 6.87 | 7.03 | 6.71 | 6.95 | +0.43% | 348,338 | 239,829,440 |
| 2025-03-05 | 6.76 | 7.06 | 6.67 | 6.92 | +0.58% | 295,260 | 203,045,812 |
| 2025-03-04 | 7.13 | 7.13 | 6.8 | 6.88 | -7.28% | 392,958 | 273,068,453 |
| 2025-03-03 | 7.1 | 7.77 | 6.67 | 7.42 | +2.06% | 632,092 | 447,440,605 |
| 2025-02-28 | 7.12 | 7.8 | 6.8 | 7.27 | +2.11% | 837,543 | 611,449,802 |
| 2025-02-27 | 6.45 | 7.12 | 6.42 | 7.12 | +10.05% | 620,161 | 421,713,877 |
| 2025-02-26 | 6.42 | 6.52 | 6.4 | 6.47 | +0.31% | 184,190 | 118,607,295 |
| 2025-02-25 | 6.38 | 6.65 | 6.35 | 6.45 | +0.47% | 277,075 | 180,866,520 |
| 2025-02-24 | 6.42 | 6.51 | 6.4 | 6.42 | -1.08% | 194,209 | 125,075,595 |
| 2025-02-21 | 6.67 | 6.67 | 6.41 | 6.49 | -2.11% | 248,437 | 160,861,886 |
| 2025-02-20 | 6.54 | 6.72 | 6.48 | 6.63 | +1.69% | 289,302 | 191,216,958 |
| 2025-02-19 | 6.47 | 6.55 | 6.41 | 6.52 | -0.31% | 198,160 | 128,632,779 |
| 2025-02-18 | 6.71 | 6.71 | 6.34 | 6.54 | -2.97% | 280,104 | 182,401,975 |
| 2025-02-17 | 6.58 | 6.74 | 6.41 | 6.74 | +1.97% | 285,662 | 188,005,581 |
| 2025-02-14 | 6.9 | 6.92 | 6.56 | 6.61 | -4.62% | 344,729 | 230,242,767 |
| 2025-02-13 | 6.74 | 7.1 | 6.72 | 6.93 | +3.13% | 498,501 | 345,216,257 |
| 2025-02-12 | 6.69 | 6.74 | 6.6 | 6.72 | 0% | 244,200 | 162,762,166 |
| 2025-02-11 | 6.98 | 7.05 | 6.7 | 6.72 | -2.89% | 307,352 | 208,467,855 |
| 2025-02-10 | 6.68 | 7 | 6.68 | 6.92 | +3.75% | 464,307 | 317,525,949 |
| 2025-02-07 | 6.69 | 6.84 | 6.56 | 6.67 | -0.3% | 288,193 | 193,265,270 |
| 2025-02-06 | 6.59 | 6.72 | 6.5 | 6.69 | +1.52% | 228,308 | 151,358,972 |
| 2025-02-05 | 6.79 | 6.81 | 6.5 | 6.59 | -3.65% | 268,884 | 177,332,850 |
| 2025-01-27 | 7.23 | 7.29 | 6.83 | 6.84 | -5.39% | 241,712 | 170,087,779 |
| 2025-01-24 | 7.31 | 7.52 | 7.11 | 7.23 | -1.36% | 300,301 | 218,558,131 |
| 2025-01-23 | 7.88 | 8.16 | 7.3 | 7.33 | -8.83% | 468,618 | 359,461,198 |
| 2025-01-22 | 8.7 | 8.86 | 8.04 | 8.04 | -9.97% | 498,723 | 412,100,677 |
| 2025-01-21 | 8.8 | 9.29 | 8.73 | 8.93 | +1.59% | 584,855 | 527,772,015 |
| 2025-01-20 | 8.51 | 9.3 | 8.26 | 8.79 | +4.02% | 566,550 | 497,735,938 |
| 2025-01-17 | 8.97 | 9.1 | 8.41 | 8.45 | -5.48% | 651,071 | 566,282,384 |
| 2025-01-16 | 7.96 | 8.94 | 7.96 | 8.94 | +9.96% | 755,517 | 639,737,086 |
| 2025-01-15 | 8.11 | 8.55 | 7.9 | 8.13 | -1.57% | 517,893 | 423,714,033 |
| 2025-01-14 | 7.94 | 8.41 | 7.86 | 8.26 | +4.03% | 526,805 | 428,674,766 |
| 2025-01-13 | 7.7 | 8.22 | 7.46 | 7.94 | +3.12% | 417,299 | 330,513,373 |
| 2025-01-10 | 8.19 | 8.48 | 7.7 | 7.7 | -10.05% | 469,531 | 377,113,041 |
| 2025-01-09 | 7.9 | 8.98 | 7.4 | 8.56 | +4.9% | 660,462 | 543,242,936 |
| 2025-01-08 | 7.66 | 8.43 | 7.65 | 8.16 | +4.08% | 599,529 | 484,500,732 |
| 2025-01-07 | 7.29 | 8.8 | 7.29 | 7.84 | -3.21% | 567,351 | 442,867,947 |
| 2025-01-06 | 8.32 | 8.59 | 8.1 | 8.1 | -10% | 312,968 | 255,547,916 |
| 2025-01-03 | 10.9 | 10.9 | 9 | 9 | -10% | 760,752 | 721,001,555 |
| 2025-01-02 | 9.63 | 10 | 9.63 | 10 | +10.01% | 364,184 | 360,345,740 |
| 2024-12-31 | 8.5 | 9.09 | 8.49 | 9.09 | +10.05% | 504,070 | 451,262,149 |
| 2024-12-30 | 7.33 | 8.26 | 6.91 | 8.26 | +9.99% | 647,037 | 485,467,412 |
| 2024-12-27 | 7.61 | 8.01 | 7.49 | 7.51 | -6.01% | 489,623 | 378,212,727 |
| 2024-12-26 | 7.54 | 8.59 | 7.37 | 7.99 | +0.63% | 754,736 | 585,734,597 |
| 2024-12-25 | 7.07 | 7.94 | 6.78 | 7.94 | +9.97% | 755,321 | 572,607,849 |
| 2024-12-24 | 7.12 | 7.5 | 6.9 | 7.22 | -3.48% | 389,136 | 279,008,422 |
| 2024-12-23 | 7.1 | 7.58 | 6.74 | 7.48 | +3.46% | 543,764 | 389,323,291 |
| 2024-12-20 | 7.6 | 7.78 | 7.2 | 7.23 | -9.51% | 542,592 | 402,174,300 |
| 2024-12-19 | 7.99 | 8.31 | 7.99 | 7.99 | -10.02% | 633,448 | 508,425,485 |
| 2024-12-18 | 8.88 | 9.04 | 8.88 | 8.88 | -10.03% | 252,730 | 224,473,824 |
| 2024-12-17 | 10.81 | 10.81 | 9.2 | 9.87 | +0.41% | 1,064,631 | 1,117,609,655 |
| 2024-12-16 | 9.83 | 9.83 | 9.83 | 9.83 | +9.96% | 33,298 | 32,732,209 |
| 2024-12-13 | 8.2 | 8.94 | 8.13 | 8.94 | +9.96% | 373,565 | 327,290,246 |
| 2024-12-12 | 7.74 | 8.13 | 7.54 | 8.13 | +10.01% | 465,727 | 370,972,195 |
| 2024-12-11 | 7.32 | 7.39 | 6.86 | 7.39 | +9.97% | 202,665 | 146,988,635 |
| 2024-12-10 | 6.72 | 6.72 | 6.71 | 6.72 | +9.98% | 86,859 | 58,369,168 |
| 2024-12-09 | 6.16 | 6.23 | 6.04 | 6.11 | 0% | 104,116 | 63,758,774 |
| 2024-12-06 | 5.99 | 6.2 | 5.82 | 6.11 | +2.17% | 171,940 | 103,863,232 |
| 2024-12-05 | 5.94 | 6.09 | 5.85 | 5.98 | -0.17% | 156,341 | 92,911,311 |
| 2024-12-04 | 6.01 | 6.29 | 5.93 | 5.99 | -0.83% | 156,025 | 95,716,425 |
| 2024-12-03 | 6.05 | 6.29 | 5.9 | 6.04 | +0.83% | 116,325 | 70,469,559 |
| 2024-12-02 | 5.84 | 5.99 | 5.74 | 5.99 | +3.45% | 73,377 | 43,530,605 |
| 2024-11-29 | 5.64 | 5.83 | 5.64 | 5.79 | +2.12% | 69,764 | 40,231,534 |
| 2024-11-28 | 5.53 | 5.71 | 5.5 | 5.67 | +2.72% | 65,914 | 37,208,954 |
| 2024-11-27 | 5.58 | 5.58 | 5.26 | 5.52 | +0.55% | 46,032 | 24,942,651 |
| 2024-11-26 | 5.48 | 5.6 | 5.45 | 5.49 | 0% | 47,464 | 26,238,385 |
| 2024-11-25 | 5.31 | 5.5 | 5.29 | 5.49 | +3.39% | 40,930 | 22,197,467 |
| 2024-11-22 | 5.49 | 5.55 | 5.26 | 5.31 | -3.8% | 36,131 | 19,639,898 |
| 2024-11-21 | 5.48 | 5.54 | 5.4 | 5.52 | +1.28% | 40,662 | 22,276,933 |
| 2024-11-20 | 5.28 | 5.46 | 5.24 | 5.45 | +3.42% | 51,457 | 27,678,518 |
| 2024-11-19 | 5.19 | 5.3 | 5.15 | 5.27 | +0.96% | 47,233 | 24,733,612 |
| 2024-11-18 | 5.35 | 5.41 | 5.15 | 5.22 | -2.06% | 52,172 | 27,429,752 |
| 2024-11-15 | 5.38 | 5.49 | 5.31 | 5.33 | -1.48% | 46,366 | 24,992,049 |
| 2024-11-14 | 5.66 | 5.69 | 5.4 | 5.41 | -4.92% | 79,067 | 43,623,356 |
| 2024-11-13 | 5.82 | 5.88 | 5.59 | 5.69 | -2.23% | 80,147 | 45,652,825 |
| 2024-11-12 | 5.7 | 5.91 | 5.66 | 5.82 | +3.01% | 114,927 | 66,410,431 |
| 2024-11-11 | 5.67 | 5.7 | 5.56 | 5.65 | -0.88% | 69,503 | 38,965,576 |
| 2024-11-08 | 5.92 | 5.93 | 5.65 | 5.7 | -3.06% | 108,557 | 62,135,637 |
| 2024-11-07 | 5.56 | 5.96 | 5.51 | 5.88 | +5.95% | 131,988 | 76,439,764 |
| 2024-11-06 | 5.63 | 5.66 | 5.48 | 5.55 | -1.42% | 56,556 | 31,432,819 |
| 2024-11-05 | 5.57 | 5.7 | 5.48 | 5.63 | +1.26% | 50,194 | 28,256,933 |
| 2024-11-04 | 5.52 | 5.58 | 5.42 | 5.56 | +0.36% | 44,925 | 24,756,595 |
| 2024-11-01 | 5.68 | 5.68 | 5.43 | 5.54 | -2.46% | 59,156 | 32,898,110 |
| 2024-10-31 | 5.71 | 5.86 | 5.6 | 5.68 | -1.39% | 47,168 | 26,703,536 |
| 2024-10-30 | 5.63 | 5.97 | 5.59 | 5.76 | +2.31% | 68,185 | 39,278,816 |
| 2024-10-29 | 5.88 | 5.9 | 5.6 | 5.63 | -3.1% | 52,691 | 30,013,052 |
| 2024-10-28 | 5.59 | 5.85 | 5.54 | 5.81 | +5.06% | 62,866 | 36,213,516 |
| 2024-10-25 | 5.46 | 5.63 | 5.46 | 5.53 | +0.91% | 35,605 | 19,729,888 |
| 2024-10-24 | 5.48 | 5.62 | 5.44 | 5.48 | -0.9% | 40,274 | 22,209,147 |
| 2024-10-23 | 5.72 | 5.79 | 5.5 | 5.53 | -1.25% | 58,937 | 33,064,113 |
| 2024-10-22 | 5.34 | 5.67 | 5.34 | 5.6 | +4.09% | 68,270 | 37,607,797 |
| 2024-10-21 | 5.35 | 5.4 | 5.24 | 5.38 | +0.56% | 69,370 | 36,815,683 |
| 2024-10-18 | 5.26 | 5.4 | 5.23 | 5.35 | +1.71% | 44,670 | 23,743,359 |
| 2024-10-17 | 5.4 | 5.48 | 5.25 | 5.26 | -1.5% | 44,859 | 24,095,463 |
| 2024-10-16 | 5.34 | 5.43 | 5.28 | 5.34 | -0.19% | 43,238 | 23,108,316 |
| 2024-10-15 | 5.42 | 5.57 | 5.34 | 5.35 | -1.47% | 58,548 | 31,961,341 |
| 2024-10-14 | 5.38 | 5.49 | 5.33 | 5.43 | +0.56% | 51,975 | 28,179,551 |
| 2024-10-11 | 5.55 | 5.66 | 5.31 | 5.4 | -3.05% | 63,813 | 35,117,294 |
| 2024-10-10 | 5.72 | 5.86 | 5.5 | 5.57 | -1.24% | 89,262 | 50,754,085 |
| 2024-10-09 | 5.83 | 6.12 | 5.61 | 5.64 | -7.24% | 133,183 | 77,424,490 |
| 2024-10-08 | 6.47 | 6.48 | 5.72 | 6.08 | +1.84% | 261,880 | 160,650,237 |
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：