股票概览
6.39
+0.16%
+0.01
6.36
开盘价
6.44
最高价
6.36
最低价
111,929
成交量
数据更新至: 2025-03-25
技术指标
6.39
MA5 (5日均线)
6.37
MA10 (10日均线)
6.27
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 | 6.36 | 6.44 | 6.36 | 6.39 | +0.16% | 111,929 | 71,690,650 |
| 2025-03-24 | 6.38 | 6.43 | 6.31 | 6.38 | 0% | 202,536 | 128,768,780 |
| 2025-03-21 | 6.38 | 6.48 | 6.36 | 6.38 | 0% | 252,627 | 162,015,136 |
| 2025-03-20 | 6.39 | 6.42 | 6.36 | 6.38 | -0.31% | 166,039 | 106,122,370 |
| 2025-03-19 | 6.47 | 6.47 | 6.37 | 6.4 | -1.08% | 203,810 | 130,534,470 |
| 2025-03-18 | 6.45 | 6.48 | 6.41 | 6.47 | +0.31% | 197,251 | 127,123,853 |
| 2025-03-17 | 6.34 | 6.48 | 6.34 | 6.45 | +1.74% | 376,049 | 241,924,962 |
| 2025-03-14 | 6.33 | 6.36 | 6.28 | 6.34 | +0.16% | 295,534 | 187,166,949 |
| 2025-03-13 | 6.21 | 6.35 | 6.18 | 6.33 | +1.93% | 516,316 | 324,281,060 |
| 2025-03-12 | 6.1 | 6.23 | 6.09 | 6.21 | +1.8% | 373,818 | 230,720,258 |
| 2025-03-11 | 6.04 | 6.11 | 5.99 | 6.1 | +0.66% | 255,744 | 154,845,809 |
| 2025-03-10 | 6.13 | 6.14 | 6.04 | 6.06 | -1.14% | 323,852 | 196,656,689 |
| 2025-03-07 | 6.16 | 6.19 | 6.1 | 6.13 | -0.81% | 240,056 | 147,522,701 |
| 2025-03-06 | 6.16 | 6.19 | 6.08 | 6.18 | +0.65% | 313,949 | 192,760,227 |
| 2025-03-05 | 6.17 | 6.19 | 6.1 | 6.14 | -0.32% | 177,532 | 108,902,034 |
| 2025-03-04 | 6.16 | 6.18 | 6.12 | 6.16 | -0.16% | 148,143 | 91,211,156 |
| 2025-03-03 | 6.16 | 6.23 | 6.15 | 6.17 | +0.49% | 195,053 | 120,638,990 |
| 2025-02-28 | 6.22 | 6.23 | 6.13 | 6.14 | -1.13% | 216,492 | 133,778,974 |
| 2025-02-27 | 6.29 | 6.32 | 6.18 | 6.21 | -1.27% | 258,705 | 161,086,029 |
| 2025-02-26 | 6.22 | 6.31 | 6.22 | 6.29 | +1.29% | 233,667 | 146,550,160 |
| 2025-02-25 | 6.26 | 6.3 | 6.2 | 6.21 | -0.96% | 235,345 | 147,025,204 |
| 2025-02-24 | 6.15 | 6.32 | 6.15 | 6.27 | +2.12% | 406,938 | 254,969,304 |
| 2025-02-21 | 6.14 | 6.17 | 6.1 | 6.14 | -0.32% | 235,675 | 144,481,765 |
| 2025-02-20 | 6.22 | 6.24 | 6.15 | 6.16 | -1.28% | 226,573 | 139,914,208 |
| 2025-02-19 | 6.24 | 6.28 | 6.21 | 6.24 | 0% | 176,247 | 109,936,395 |
| 2025-02-18 | 6.28 | 6.32 | 6.22 | 6.24 | -0.95% | 220,048 | 138,078,545 |
| 2025-02-17 | 6.31 | 6.33 | 6.26 | 6.3 | -0.32% | 206,296 | 129,729,374 |
| 2025-02-14 | 6.34 | 6.36 | 6.27 | 6.32 | -0.47% | 222,320 | 140,068,130 |
| 2025-02-13 | 6.36 | 6.39 | 6.32 | 6.35 | -0.31% | 220,672 | 140,168,721 |
| 2025-02-12 | 6.41 | 6.43 | 6.28 | 6.37 | -0.62% | 337,799 | 214,347,597 |
| 2025-02-11 | 6.39 | 6.43 | 6.36 | 6.41 | +0.63% | 273,712 | 175,016,026 |
| 2025-02-10 | 6.38 | 6.45 | 6.35 | 6.37 | 0% | 351,505 | 224,961,520 |
| 2025-02-07 | 6.31 | 6.42 | 6.28 | 6.37 | +0.79% | 287,864 | 183,021,841 |
| 2025-02-06 | 6.28 | 6.33 | 6.26 | 6.32 | +0.48% | 202,114 | 127,232,707 |
| 2025-02-05 | 6.39 | 6.4 | 6.24 | 6.29 | -1.26% | 285,178 | 179,191,666 |
| 2025-01-27 | 6.32 | 6.43 | 6.31 | 6.37 | +1.11% | 216,869 | 138,426,488 |
| 2025-01-24 | 6.27 | 6.33 | 6.22 | 6.3 | +0.64% | 194,609 | 122,184,452 |
| 2025-01-23 | 6.25 | 6.36 | 6.25 | 6.26 | +0.81% | 217,705 | 137,380,943 |
| 2025-01-22 | 6.24 | 6.25 | 6.18 | 6.21 | -0.32% | 146,467 | 90,951,411 |
| 2025-01-21 | 6.33 | 6.35 | 6.21 | 6.23 | -1.27% | 209,691 | 131,121,358 |
| 2025-01-20 | 6.36 | 6.44 | 6.3 | 6.31 | -0.47% | 217,339 | 138,222,636 |
| 2025-01-17 | 6.31 | 6.35 | 6.23 | 6.34 | +0.32% | 198,057 | 124,713,881 |
| 2025-01-16 | 6.35 | 6.4 | 6.3 | 6.32 | -0.32% | 230,378 | 146,106,442 |
| 2025-01-15 | 6.37 | 6.39 | 6.31 | 6.34 | -0.47% | 217,205 | 137,794,125 |
| 2025-01-14 | 6.27 | 6.38 | 6.27 | 6.37 | +1.59% | 302,289 | 191,648,549 |
| 2025-01-13 | 6.27 | 6.35 | 6.21 | 6.27 | -0.79% | 235,982 | 147,887,058 |
| 2025-01-10 | 6.38 | 6.4 | 6.28 | 6.32 | -0.63% | 231,184 | 146,211,522 |
| 2025-01-09 | 6.51 | 6.51 | 6.36 | 6.36 | -2.6% | 279,571 | 178,829,279 |
| 2025-01-08 | 6.53 | 6.58 | 6.41 | 6.53 | 0% | 247,453 | 160,919,336 |
| 2025-01-07 | 6.73 | 6.74 | 6.46 | 6.53 | -2.97% | 377,319 | 246,967,271 |
| 2025-01-06 | 6.74 | 6.82 | 6.65 | 6.73 | -0.44% | 293,070 | 196,726,146 |
| 2025-01-03 | 6.87 | 6.95 | 6.73 | 6.76 | -1.46% | 300,406 | 205,204,988 |
| 2025-01-02 | 7.2 | 7.25 | 6.83 | 6.86 | -4.59% | 441,392 | 309,794,648 |
| 2024-12-31 | 7.28 | 7.37 | 7.19 | 7.19 | -1.24% | 394,569 | 287,909,243 |
| 2024-12-30 | 7.22 | 7.29 | 7.15 | 7.28 | +1.25% | 345,075 | 249,909,629 |
| 2024-12-27 | 7.06 | 7.2 | 7.04 | 7.19 | +2.42% | 362,646 | 258,706,150 |
| 2024-12-26 | 7.03 | 7.06 | 6.99 | 7.02 | -0.28% | 170,438 | 119,795,958 |
| 2024-12-25 | 7.06 | 7.09 | 6.99 | 7.04 | 0% | 160,861 | 113,116,462 |
| 2024-12-24 | 6.99 | 7.06 | 6.96 | 7.04 | +1.15% | 178,203 | 125,019,405 |
| 2024-12-23 | 6.99 | 7.04 | 6.95 | 6.96 | -0.57% | 197,018 | 137,903,050 |
| 2024-12-20 | 7.03 | 7.11 | 6.99 | 7 | -0.71% | 215,038 | 151,517,901 |
| 2024-12-19 | 7.04 | 7.05 | 6.98 | 7.05 | -0.28% | 191,175 | 134,105,045 |
| 2024-12-18 | 7.05 | 7.15 | 7.05 | 7.07 | +0.86% | 193,140 | 136,924,255 |
| 2024-12-17 | 7.09 | 7.11 | 6.97 | 7.01 | -0.71% | 249,498 | 175,594,843 |
| 2024-12-16 | 7.12 | 7.18 | 7.04 | 7.06 | -0.84% | 299,293 | 212,520,376 |
| 2024-12-13 | 7.2 | 7.23 | 7.11 | 7.12 | -1.52% | 422,040 | 302,758,152 |
| 2024-12-12 | 7.15 | 7.25 | 7.1 | 7.23 | +1.12% | 403,126 | 290,386,252 |
| 2024-12-11 | 6.99 | 7.22 | 6.95 | 7.15 | +2.44% | 443,743 | 317,060,570 |
| 2024-12-10 | 7.09 | 7.1 | 6.95 | 6.98 | +1.01% | 432,026 | 303,401,200 |
| 2024-12-09 | 6.83 | 6.93 | 6.78 | 6.91 | +1.17% | 328,504 | 225,142,083 |
| 2024-12-06 | 6.71 | 6.86 | 6.71 | 6.83 | +0.44% | 316,891 | 215,593,492 |
| 2024-12-05 | 6.85 | 6.87 | 6.77 | 6.8 | -0.73% | 241,532 | 164,508,573 |
| 2024-12-04 | 6.92 | 6.92 | 6.81 | 6.85 | -1.01% | 271,973 | 186,116,670 |
| 2024-12-03 | 6.89 | 6.92 | 6.82 | 6.92 | +0.29% | 233,191 | 160,076,307 |
| 2024-12-02 | 6.88 | 6.91 | 6.85 | 6.9 | +1.02% | 232,800 | 160,169,440 |
| 2024-11-29 | 6.79 | 6.91 | 6.79 | 6.83 | +0.89% | 246,875 | 169,305,328 |
| 2024-11-28 | 6.79 | 6.85 | 6.72 | 6.77 | -0.29% | 187,353 | 127,125,136 |
| 2024-11-27 | 6.7 | 6.8 | 6.6 | 6.79 | +1.34% | 268,773 | 180,182,698 |
| 2024-11-26 | 6.72 | 6.76 | 6.68 | 6.7 | -0.74% | 223,379 | 149,948,324 |
| 2024-11-25 | 6.73 | 6.85 | 6.7 | 6.75 | +1.2% | 345,147 | 233,283,005 |
| 2024-11-22 | 6.9 | 6.93 | 6.66 | 6.67 | -3.33% | 464,391 | 315,602,854 |
| 2024-11-21 | 6.95 | 7 | 6.86 | 6.9 | -0.86% | 312,185 | 215,624,554 |
| 2024-11-20 | 6.99 | 7.06 | 6.93 | 6.96 | -0.71% | 323,848 | 225,421,016 |
| 2024-11-19 | 7.16 | 7.17 | 6.92 | 7.01 | -1.96% | 611,907 | 429,893,102 |
| 2024-11-18 | 7 | 7.32 | 7 | 7.15 | +4.08% | 1,026,160 | 737,250,047 |
| 2024-11-15 | 6.88 | 7.01 | 6.86 | 6.87 | -0.58% | 328,275 | 228,074,441 |
| 2024-11-14 | 6.99 | 7.02 | 6.9 | 6.91 | -1.14% | 297,656 | 207,038,510 |
| 2024-11-13 | 6.88 | 7.05 | 6.87 | 6.99 | +1.45% | 395,354 | 276,211,746 |
| 2024-11-12 | 6.98 | 7.06 | 6.85 | 6.89 | -1.43% | 407,535 | 283,441,174 |
| 2024-11-11 | 7.1 | 7.12 | 6.97 | 6.99 | -1.41% | 394,840 | 276,728,838 |
| 2024-11-08 | 7.19 | 7.21 | 7.03 | 7.09 | -0.98% | 499,679 | 354,246,461 |
| 2024-11-07 | 7 | 7.18 | 6.99 | 7.16 | +1.85% | 484,755 | 345,114,736 |
| 2024-11-06 | 7.06 | 7.08 | 6.96 | 7.03 | -0.42% | 419,177 | 294,105,285 |
| 2024-11-05 | 7.03 | 7.07 | 6.96 | 7.06 | +0.43% | 368,576 | 258,921,812 |
| 2024-11-04 | 6.99 | 7.03 | 6.89 | 7.03 | +1.01% | 386,231 | 268,927,125 |
| 2024-11-01 | 6.85 | 7.01 | 6.81 | 6.96 | +1.61% | 589,903 | 409,172,292 |
| 2024-10-31 | 6.81 | 6.91 | 6.76 | 6.85 | +0.15% | 361,669 | 247,251,908 |
| 2024-10-30 | 6.81 | 6.9 | 6.79 | 6.84 | +0.29% | 279,939 | 191,616,251 |
| 2024-10-29 | 6.94 | 6.97 | 6.77 | 6.82 | -1.59% | 410,733 | 281,027,318 |
| 2024-10-28 | 6.97 | 7 | 6.9 | 6.93 | -0.86% | 345,550 | 240,068,220 |
| 2024-10-25 | 7.02 | 7.03 | 6.96 | 6.99 | -0.29% | 262,638 | 183,667,842 |
| 2024-10-24 | 6.97 | 7.02 | 6.96 | 7.01 | 0% | 290,352 | 203,093,524 |
| 2024-10-23 | 7.01 | 7.12 | 6.95 | 7.01 | +0.29% | 398,961 | 280,040,809 |
| 2024-10-22 | 6.85 | 7 | 6.81 | 6.99 | +1.9% | 474,719 | 328,264,556 |
| 2024-10-21 | 6.87 | 6.87 | 6.75 | 6.86 | +0.29% | 428,657 | 291,600,457 |
| 2024-10-18 | 6.72 | 6.92 | 6.66 | 6.84 | +1.79% | 520,052 | 353,672,564 |
| 2024-10-17 | 6.87 | 6.87 | 6.72 | 6.72 | -1.32% | 396,602 | 268,319,294 |
| 2024-10-16 | 6.64 | 6.88 | 6.62 | 6.81 | +1.79% | 542,055 | 368,387,442 |
| 2024-10-15 | 6.77 | 6.85 | 6.69 | 6.69 | -2.05% | 479,227 | 323,850,098 |
| 2024-10-14 | 6.72 | 6.84 | 6.66 | 6.83 | +2.86% | 663,206 | 448,818,752 |
| 2024-10-11 | 6.89 | 6.89 | 6.58 | 6.64 | -3.63% | 700,223 | 469,513,195 |
| 2024-10-10 | 6.75 | 7.08 | 6.58 | 6.89 | +2.84% | 1,171,847 | 802,137,053 |
| 2024-10-09 | 6.77 | 7.08 | 6.62 | 6.7 | -0.89% | 1,479,773 | 1,014,237,599 |
| 2024-10-08 | 7.28 | 7.28 | 6.51 | 6.76 | +2.11% | 1,197,189 | 817,516,815 |
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：