股票概览
6.62
+0.91%
+0.06
6.51
开盘价
6.66
最高价
6.51
最低价
73,278
成交量
数据更新至: 2025-03-25
技术指标
6.56
MA5 (5日均线)
6.46
MA10 (10日均线)
6.29
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 | 6.51 | 6.66 | 6.51 | 6.62 | +0.91% | 73,278 | 48,425,214 |
| 2025-03-24 | 6.55 | 6.59 | 6.42 | 6.56 | +0.61% | 83,636 | 54,340,283 |
| 2025-03-21 | 6.5 | 6.6 | 6.49 | 6.52 | +0.15% | 75,182 | 49,101,807 |
| 2025-03-20 | 6.57 | 6.64 | 6.5 | 6.51 | -1.51% | 80,270 | 52,524,266 |
| 2025-03-19 | 6.55 | 6.7 | 6.49 | 6.61 | +1.38% | 148,073 | 97,587,988 |
| 2025-03-18 | 6.34 | 6.73 | 6.32 | 6.52 | +2.68% | 205,668 | 134,140,070 |
| 2025-03-17 | 6.33 | 6.4 | 6.31 | 6.35 | +0.16% | 65,768 | 41,816,560 |
| 2025-03-14 | 6.36 | 6.43 | 6.3 | 6.34 | +0.96% | 109,752 | 69,636,787 |
| 2025-03-13 | 6.26 | 6.3 | 6.17 | 6.28 | +0.16% | 75,739 | 47,168,880 |
| 2025-03-12 | 6.28 | 6.32 | 6.22 | 6.27 | -0.32% | 78,046 | 48,821,302 |
| 2025-03-11 | 6.14 | 6.3 | 6.09 | 6.29 | +1.94% | 117,273 | 72,914,576 |
| 2025-03-10 | 6.13 | 6.21 | 6.11 | 6.17 | +0.33% | 76,949 | 47,320,767 |
| 2025-03-07 | 6.04 | 6.2 | 6.03 | 6.15 | +1.32% | 120,849 | 74,284,711 |
| 2025-03-06 | 6.07 | 6.09 | 6.01 | 6.07 | 0% | 50,731 | 30,722,273 |
| 2025-03-05 | 6.07 | 6.09 | 6 | 6.07 | -0.33% | 49,328 | 29,776,018 |
| 2025-03-04 | 6.01 | 6.1 | 5.98 | 6.09 | +1% | 43,915 | 26,634,993 |
| 2025-03-03 | 6.01 | 6.11 | 6 | 6.03 | +0.5% | 62,134 | 37,677,962 |
| 2025-02-28 | 6.11 | 6.12 | 5.99 | 6 | -1.96% | 69,561 | 42,101,517 |
| 2025-02-27 | 6.17 | 6.21 | 6.05 | 6.12 | -1.29% | 84,667 | 51,677,525 |
| 2025-02-26 | 6.09 | 6.23 | 6.09 | 6.2 | +1.97% | 88,519 | 54,607,516 |
| 2025-02-25 | 6.09 | 6.13 | 6.05 | 6.08 | -0.65% | 39,047 | 23,797,797 |
| 2025-02-24 | 6.14 | 6.16 | 6.08 | 6.12 | -0.33% | 53,898 | 32,963,871 |
| 2025-02-21 | 6.2 | 6.22 | 6.1 | 6.14 | -0.32% | 61,420 | 37,751,736 |
| 2025-02-20 | 6.18 | 6.2 | 6.13 | 6.16 | -0.32% | 39,931 | 24,623,254 |
| 2025-02-19 | 6.08 | 6.22 | 6.08 | 6.18 | +1.15% | 46,028 | 28,340,027 |
| 2025-02-18 | 6.17 | 6.18 | 6.08 | 6.11 | -1.13% | 63,242 | 38,820,790 |
| 2025-02-17 | 6.2 | 6.21 | 6.09 | 6.18 | -0.32% | 69,353 | 42,610,915 |
| 2025-02-14 | 6.25 | 6.27 | 6.18 | 6.2 | -0.64% | 56,087 | 34,926,011 |
| 2025-02-13 | 6.29 | 6.33 | 6.24 | 6.24 | -1.11% | 57,415 | 36,044,025 |
| 2025-02-12 | 6.37 | 6.39 | 6.26 | 6.31 | -0.94% | 71,411 | 45,078,510 |
| 2025-02-11 | 6.4 | 6.44 | 6.34 | 6.37 | +0.63% | 82,042 | 52,328,890 |
| 2025-02-10 | 6.34 | 6.36 | 6.19 | 6.33 | +0.16% | 57,467 | 36,297,209 |
| 2025-02-07 | 6.26 | 6.35 | 6.23 | 6.32 | +1.44% | 86,712 | 54,701,836 |
| 2025-02-06 | 6.18 | 6.23 | 6.15 | 6.23 | +0.65% | 48,246 | 29,914,725 |
| 2025-02-05 | 6.22 | 6.26 | 6.12 | 6.19 | -0.16% | 61,285 | 37,815,496 |
| 2025-01-27 | 6.25 | 6.37 | 6.19 | 6.2 | -0.16% | 83,149 | 52,228,029 |
| 2025-01-24 | 6.13 | 6.29 | 6.06 | 6.21 | +1.8% | 87,284 | 53,976,180 |
| 2025-01-23 | 6.18 | 6.21 | 6.1 | 6.1 | -0.33% | 61,774 | 38,095,473 |
| 2025-01-22 | 6.2 | 6.2 | 6.1 | 6.12 | -1.29% | 61,265 | 37,578,189 |
| 2025-01-21 | 6.27 | 6.41 | 6.17 | 6.2 | -0.64% | 76,519 | 47,681,158 |
| 2025-01-20 | 6.29 | 6.29 | 6.2 | 6.24 | -0.16% | 78,767 | 49,235,210 |
| 2025-01-17 | 6.36 | 6.39 | 6.22 | 6.25 | -2.04% | 90,695 | 56,935,223 |
| 2025-01-16 | 6.18 | 6.43 | 6.17 | 6.38 | +3.91% | 164,765 | 104,286,785 |
| 2025-01-15 | 6.25 | 6.29 | 6.09 | 6.14 | -1.92% | 110,699 | 68,185,858 |
| 2025-01-14 | 6.2 | 6.3 | 5.98 | 6.26 | +0.81% | 227,699 | 140,241,396 |
| 2025-01-13 | 6.38 | 6.39 | 6.04 | 6.21 | -7.45% | 267,503 | 166,509,243 |
| 2025-01-06 | 6.49 | 6.75 | 6.31 | 6.71 | +5.67% | 193,445 | 128,136,117 |
| 2025-01-03 | 6.77 | 6.79 | 6.35 | 6.35 | -7.97% | 144,445 | 94,636,355 |
| 2025-01-02 | 6.93 | 6.97 | 6.62 | 6.9 | -1.43% | 148,575 | 100,310,616 |
| 2024-12-31 | 7.09 | 7.15 | 6.83 | 7 | -0.57% | 130,344 | 90,950,196 |
| 2024-12-30 | 7.05 | 7.14 | 6.99 | 7.04 | -0.71% | 102,915 | 72,579,219 |
| 2024-12-27 | 6.98 | 7.1 | 6.91 | 7.09 | +1.58% | 152,697 | 107,223,673 |
| 2024-12-26 | 6.8 | 7.01 | 6.77 | 6.98 | +2.65% | 158,135 | 109,269,280 |
| 2024-12-25 | 6.71 | 6.98 | 6.66 | 6.8 | +1.34% | 144,538 | 98,202,792 |
| 2024-12-24 | 6.65 | 6.82 | 6.57 | 6.71 | +1.36% | 72,812 | 48,660,644 |
| 2024-12-23 | 7.1 | 7.12 | 6.57 | 6.62 | -4.75% | 154,186 | 104,292,834 |
| 2024-12-20 | 6.94 | 7.03 | 6.88 | 6.95 | +1.02% | 103,609 | 72,144,752 |
| 2024-12-19 | 6.8 | 6.91 | 6.76 | 6.88 | 0% | 73,787 | 50,400,423 |
| 2024-12-18 | 6.86 | 6.95 | 6.79 | 6.88 | -0.43% | 89,786 | 61,756,112 |
| 2024-12-17 | 7.1 | 7.13 | 6.82 | 6.91 | -1.85% | 143,691 | 99,821,764 |
| 2024-12-16 | 7.02 | 7.27 | 6.98 | 7.04 | +1.59% | 193,999 | 137,752,194 |
| 2024-12-13 | 6.93 | 7.11 | 6.87 | 6.93 | +0.29% | 211,416 | 148,032,017 |
| 2024-12-12 | 6.86 | 6.93 | 6.83 | 6.91 | +0.58% | 88,839 | 61,224,262 |
| 2024-12-11 | 6.68 | 6.92 | 6.66 | 6.87 | +2.54% | 136,995 | 93,317,744 |
| 2024-12-10 | 6.79 | 6.87 | 6.68 | 6.7 | +1.21% | 153,102 | 103,572,611 |
| 2024-12-09 | 6.8 | 6.84 | 6.55 | 6.62 | -2.65% | 138,014 | 92,370,755 |
| 2024-12-06 | 6.74 | 6.81 | 6.69 | 6.8 | +1.34% | 71,203 | 48,158,409 |
| 2024-12-05 | 6.62 | 6.71 | 6.62 | 6.71 | +0.45% | 62,249 | 41,449,631 |
| 2024-12-04 | 6.78 | 6.82 | 6.64 | 6.68 | -0.89% | 75,782 | 50,992,137 |
| 2024-12-03 | 6.77 | 6.79 | 6.66 | 6.74 | -0.88% | 71,219 | 47,891,546 |
| 2024-12-02 | 6.75 | 6.91 | 6.71 | 6.8 | +1.34% | 108,511 | 73,545,665 |
| 2024-11-29 | 6.64 | 6.73 | 6.52 | 6.71 | +1.98% | 110,734 | 73,653,228 |
| 2024-11-28 | 6.49 | 6.69 | 6.47 | 6.58 | +0.92% | 91,562 | 60,402,987 |
| 2024-11-27 | 6.61 | 6.61 | 6.38 | 6.52 | -1.06% | 115,739 | 74,882,788 |
| 2024-11-26 | 6.62 | 6.72 | 6.56 | 6.59 | -0.9% | 86,802 | 57,661,675 |
| 2024-11-25 | 6.64 | 6.71 | 6.52 | 6.65 | +0.3% | 113,409 | 75,044,450 |
| 2024-11-22 | 6.91 | 7.1 | 6.59 | 6.63 | -4.6% | 212,485 | 145,389,738 |
| 2024-11-21 | 7.1 | 7.16 | 6.95 | 6.95 | -4.14% | 267,237 | 187,767,825 |
| 2024-11-20 | 6.74 | 7.43 | 6.61 | 7.25 | +7.41% | 348,239 | 245,662,420 |
| 2024-11-19 | 6.49 | 6.77 | 6.48 | 6.75 | +3.53% | 216,743 | 144,097,920 |
| 2024-11-18 | 6.52 | 6.62 | 6.34 | 6.52 | +0.31% | 128,573 | 83,635,376 |
| 2024-11-15 | 6.36 | 6.58 | 6.32 | 6.5 | +2.04% | 130,067 | 84,216,964 |
| 2024-11-14 | 6.46 | 6.56 | 6.35 | 6.37 | -2% | 88,758 | 56,996,673 |
| 2024-11-13 | 6.43 | 6.53 | 6.36 | 6.5 | +0.46% | 86,888 | 55,967,215 |
| 2024-11-12 | 6.5 | 6.62 | 6.4 | 6.47 | -0.15% | 127,269 | 83,030,144 |
| 2024-11-11 | 6.39 | 6.49 | 6.38 | 6.48 | +0.93% | 87,263 | 56,101,223 |
| 2024-11-08 | 6.55 | 6.58 | 6.38 | 6.42 | -1.53% | 130,096 | 84,163,887 |
| 2024-11-07 | 6.45 | 6.54 | 6.37 | 6.52 | +1.09% | 113,248 | 73,461,463 |
| 2024-11-06 | 6.44 | 6.63 | 6.42 | 6.45 | +0.16% | 151,999 | 98,743,696 |
| 2024-11-05 | 6.24 | 6.47 | 6.24 | 6.44 | +2.22% | 142,959 | 91,029,349 |
| 2024-11-04 | 6.38 | 6.38 | 6.14 | 6.3 | -2.02% | 161,178 | 100,773,853 |
| 2024-11-01 | 6.31 | 6.65 | 6.24 | 6.43 | +3.88% | 293,610 | 188,632,563 |
| 2024-10-31 | 6.13 | 6.2 | 6.09 | 6.19 | +0.98% | 70,330 | 43,398,259 |
| 2024-10-30 | 6.13 | 6.23 | 6.07 | 6.13 | -0.49% | 69,753 | 42,792,694 |
| 2024-10-29 | 6.37 | 6.38 | 6.13 | 6.16 | -2.99% | 122,342 | 76,276,847 |
| 2024-10-28 | 6.16 | 6.4 | 6.16 | 6.35 | +4.27% | 200,220 | 126,605,085 |
| 2024-10-25 | 6.08 | 6.12 | 6.03 | 6.09 | +0.33% | 107,472 | 65,290,309 |
| 2024-10-24 | 6 | 6.16 | 5.95 | 6.07 | +1% | 86,593 | 52,206,915 |
| 2024-10-23 | 5.96 | 6.08 | 5.96 | 6.01 | +0.67% | 84,975 | 51,264,512 |
| 2024-10-22 | 5.97 | 5.99 | 5.9 | 5.97 | +0.34% | 66,136 | 39,373,867 |
| 2024-10-21 | 5.99 | 6.03 | 5.9 | 5.95 | -0.67% | 81,512 | 48,591,642 |
| 2024-10-18 | 5.95 | 6.06 | 5.9 | 5.99 | +0.67% | 64,911 | 38,830,511 |
| 2024-10-17 | 6.09 | 6.12 | 5.92 | 5.95 | -2.14% | 54,839 | 32,963,248 |
| 2024-10-16 | 5.88 | 6.13 | 5.86 | 6.08 | +2.36% | 79,659 | 48,032,480 |
| 2024-10-15 | 6.12 | 6.12 | 5.93 | 5.94 | -2.62% | 65,306 | 39,294,109 |
| 2024-10-14 | 6.07 | 6.12 | 5.96 | 6.1 | +1.84% | 72,971 | 44,274,458 |
| 2024-10-11 | 6.1 | 6.15 | 5.95 | 5.99 | -1.48% | 63,280 | 38,164,272 |
| 2024-10-10 | 6.02 | 6.23 | 5.92 | 6.08 | +1.33% | 112,271 | 68,378,263 |
| 2024-10-09 | 6.48 | 6.48 | 5.99 | 6 | -9.64% | 156,820 | 97,391,755 |
| 2024-10-08 | 7.02 | 7.02 | 6.34 | 6.64 | +3.43% | 244,282 | 163,468,681 |
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：