股票概览
6.63
-0.3%
-0.02
6.7
开盘价
6.98
最高价
6.56
最低价
428,407
成交量
数据更新至: 2025-03-25
技术指标
6.53
MA5 (5日均线)
6.42
MA10 (10日均线)
6.32
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 | 6.7 | 6.98 | 6.56 | 6.63 | -0.3% | 428,407 | 289,016,041 |
| 2025-03-24 | 6.38 | 6.77 | 6.31 | 6.65 | +3.74% | 418,635 | 274,467,580 |
| 2025-03-21 | 6.55 | 6.62 | 6.39 | 6.41 | -2.14% | 197,545 | 128,135,422 |
| 2025-03-20 | 6.43 | 6.7 | 6.42 | 6.55 | +2.5% | 258,818 | 169,601,548 |
| 2025-03-19 | 6.41 | 6.46 | 6.35 | 6.39 | +0.16% | 125,933 | 80,480,572 |
| 2025-03-18 | 6.31 | 6.43 | 6.31 | 6.38 | +1.43% | 150,850 | 96,191,298 |
| 2025-03-17 | 6.34 | 6.37 | 6.29 | 6.29 | -0.63% | 105,341 | 66,619,534 |
| 2025-03-14 | 6.31 | 6.39 | 6.26 | 6.33 | +0.64% | 129,137 | 81,447,064 |
| 2025-03-13 | 6.32 | 6.35 | 6.21 | 6.29 | 0% | 104,727 | 65,511,379 |
| 2025-03-12 | 6.34 | 6.37 | 6.27 | 6.29 | -0.63% | 111,899 | 70,524,743 |
| 2025-03-11 | 6.21 | 6.33 | 6.18 | 6.33 | +0.8% | 113,829 | 71,242,446 |
| 2025-03-10 | 6.33 | 6.39 | 6.2 | 6.28 | -0.32% | 159,623 | 100,210,538 |
| 2025-03-07 | 6.2 | 6.38 | 6.16 | 6.3 | +1.61% | 188,417 | 118,665,715 |
| 2025-03-06 | 6.21 | 6.29 | 6.17 | 6.2 | +0.32% | 116,091 | 72,011,615 |
| 2025-03-05 | 6.15 | 6.18 | 6.03 | 6.18 | +0.82% | 103,821 | 63,461,749 |
| 2025-03-04 | 6.1 | 6.2 | 6.09 | 6.13 | +0.33% | 93,009 | 57,120,763 |
| 2025-03-03 | 6.09 | 6.2 | 6.08 | 6.11 | +0.49% | 125,316 | 77,041,272 |
| 2025-02-28 | 6.2 | 6.2 | 6.03 | 6.08 | -1.94% | 115,458 | 70,364,245 |
| 2025-02-27 | 6.31 | 6.34 | 6.13 | 6.2 | -1.43% | 133,826 | 83,106,972 |
| 2025-02-26 | 6.14 | 6.3 | 6.13 | 6.29 | +2.44% | 165,220 | 103,354,851 |
| 2025-02-25 | 6.2 | 6.22 | 6.13 | 6.14 | -1.29% | 115,803 | 71,443,757 |
| 2025-02-24 | 6.13 | 6.27 | 6.07 | 6.22 | +1.3% | 154,405 | 95,337,221 |
| 2025-02-21 | 6.18 | 6.23 | 6.12 | 6.14 | -0.32% | 145,039 | 89,385,853 |
| 2025-02-20 | 6.05 | 6.17 | 5.99 | 6.16 | +1.99% | 174,482 | 106,535,642 |
| 2025-02-19 | 5.91 | 6.04 | 5.88 | 6.04 | +2.72% | 121,797 | 72,953,059 |
| 2025-02-18 | 6 | 6 | 5.86 | 5.88 | -1.84% | 114,639 | 67,849,142 |
| 2025-02-17 | 6.04 | 6.08 | 5.96 | 5.99 | -1.16% | 115,812 | 69,401,739 |
| 2025-02-14 | 6.05 | 6.12 | 6.02 | 6.06 | +0.17% | 97,979 | 59,272,049 |
| 2025-02-13 | 6.14 | 6.19 | 6.03 | 6.05 | -1.63% | 122,542 | 74,609,005 |
| 2025-02-12 | 6.16 | 6.2 | 6.11 | 6.15 | -0.32% | 114,400 | 70,320,009 |
| 2025-02-11 | 6.16 | 6.2 | 6.11 | 6.17 | +0.16% | 127,652 | 78,515,772 |
| 2025-02-10 | 6.19 | 6.27 | 6.15 | 6.16 | -0.48% | 119,487 | 73,911,313 |
| 2025-02-07 | 6.2 | 6.23 | 6.14 | 6.19 | -0.32% | 160,395 | 99,342,145 |
| 2025-02-06 | 6.11 | 6.21 | 6.08 | 6.21 | +1.64% | 127,428 | 78,354,072 |
| 2025-02-05 | 6.11 | 6.18 | 6.06 | 6.11 | +0.33% | 102,534 | 62,789,794 |
| 2025-01-27 | 6.08 | 6.16 | 6.05 | 6.09 | +0.16% | 93,953 | 57,379,943 |
| 2025-01-24 | 6.02 | 6.13 | 6 | 6.08 | +1% | 88,080 | 53,522,933 |
| 2025-01-23 | 6.02 | 6.1 | 6.01 | 6.02 | +0.33% | 100,507 | 60,783,557 |
| 2025-01-22 | 5.99 | 6.01 | 5.91 | 6 | +0.17% | 84,841 | 50,584,300 |
| 2025-01-21 | 6.02 | 6.04 | 5.94 | 5.99 | -0.33% | 74,935 | 44,827,560 |
| 2025-01-20 | 6.05 | 6.09 | 5.97 | 6.01 | -0.33% | 89,128 | 53,659,900 |
| 2025-01-17 | 6.05 | 6.05 | 5.95 | 6.03 | -0.33% | 86,548 | 52,044,211 |
| 2025-01-16 | 5.9 | 6.06 | 5.89 | 6.05 | +2.89% | 158,368 | 95,143,524 |
| 2025-01-15 | 5.91 | 5.94 | 5.81 | 5.88 | -0.68% | 126,117 | 73,929,911 |
| 2025-01-14 | 5.7 | 5.94 | 5.67 | 5.92 | +3.32% | 162,268 | 94,649,046 |
| 2025-01-13 | 5.56 | 5.75 | 5.51 | 5.73 | +1.6% | 103,391 | 58,677,680 |
| 2025-01-10 | 5.65 | 5.76 | 5.58 | 5.64 | 0% | 126,747 | 71,937,503 |
| 2025-01-09 | 5.6 | 5.67 | 5.56 | 5.64 | +0.36% | 97,934 | 55,160,593 |
| 2025-01-08 | 5.74 | 5.75 | 5.49 | 5.62 | -2.26% | 135,279 | 75,779,131 |
| 2025-01-07 | 5.72 | 5.79 | 5.67 | 5.75 | +0.52% | 97,155 | 55,621,625 |
| 2025-01-06 | 5.65 | 5.79 | 5.53 | 5.72 | +0.88% | 119,851 | 68,184,789 |
| 2025-01-03 | 5.75 | 5.87 | 5.64 | 5.67 | -1.22% | 155,375 | 89,419,595 |
| 2025-01-02 | 5.9 | 5.95 | 5.68 | 5.74 | -2.71% | 161,895 | 94,463,929 |
| 2024-12-31 | 6.12 | 6.18 | 5.9 | 5.9 | -4.22% | 174,098 | 104,463,608 |
| 2024-12-30 | 6.25 | 6.25 | 6.11 | 6.16 | -1.75% | 137,000 | 84,295,497 |
| 2024-12-27 | 6.18 | 6.32 | 6.15 | 6.27 | +1.95% | 174,417 | 109,271,122 |
| 2024-12-26 | 6.1 | 6.22 | 6.1 | 6.15 | +0.82% | 131,269 | 81,011,824 |
| 2024-12-25 | 6.27 | 6.29 | 6.03 | 6.1 | -3.33% | 196,070 | 119,912,328 |
| 2024-12-24 | 6.17 | 6.42 | 6.17 | 6.31 | +2.1% | 225,881 | 143,173,470 |
| 2024-12-23 | 6.47 | 6.48 | 6.15 | 6.18 | -4.33% | 221,339 | 138,693,043 |
| 2024-12-20 | 6.35 | 6.52 | 6.29 | 6.46 | +0.94% | 226,854 | 145,896,238 |
| 2024-12-19 | 6.31 | 6.46 | 6.22 | 6.4 | -0.47% | 241,260 | 152,123,355 |
| 2024-12-18 | 6.25 | 6.46 | 6.22 | 6.43 | +2.88% | 328,684 | 209,018,239 |
| 2024-12-17 | 6.52 | 6.53 | 6.23 | 6.25 | -4.43% | 295,652 | 186,695,597 |
| 2024-12-16 | 6.72 | 6.75 | 6.45 | 6.54 | -4.11% | 500,243 | 329,694,403 |
| 2024-12-13 | 6.71 | 7.08 | 6.66 | 6.82 | -0.15% | 628,881 | 433,072,421 |
| 2024-12-12 | 6.8 | 6.97 | 6.63 | 6.83 | -4.74% | 806,833 | 546,294,152 |
| 2024-12-11 | 6.73 | 7.38 | 6.62 | 7.17 | +6.86% | 1,209,724 | 859,159,640 |
| 2024-12-10 | 6.2 | 6.71 | 6.15 | 6.71 | +10% | 643,257 | 413,883,471 |
| 2024-12-09 | 6.05 | 6.14 | 6.03 | 6.1 | +0.33% | 115,539 | 70,384,920 |
| 2024-12-06 | 6.01 | 6.09 | 5.98 | 6.08 | +1.33% | 114,470 | 69,292,031 |
| 2024-12-05 | 5.95 | 6.02 | 5.92 | 6 | +0.33% | 87,096 | 52,098,550 |
| 2024-12-04 | 6.06 | 6.08 | 5.96 | 5.98 | -1.16% | 108,975 | 65,616,530 |
| 2024-12-03 | 6.06 | 6.09 | 5.98 | 6.05 | -0.17% | 112,462 | 67,808,224 |
| 2024-12-02 | 6.01 | 6.1 | 6 | 6.06 | +1.34% | 156,588 | 94,673,990 |
| 2024-11-29 | 5.88 | 6.04 | 5.87 | 5.98 | +1.53% | 167,355 | 99,859,676 |
| 2024-11-28 | 5.81 | 5.93 | 5.79 | 5.89 | +0.68% | 136,326 | 80,287,859 |
| 2024-11-27 | 5.82 | 5.85 | 5.6 | 5.85 | +0.52% | 156,956 | 89,839,055 |
| 2024-11-26 | 5.77 | 5.94 | 5.75 | 5.82 | +0.52% | 166,182 | 96,893,412 |
| 2024-11-25 | 5.74 | 5.89 | 5.71 | 5.79 | +2.48% | 156,810 | 90,926,078 |
| 2024-11-22 | 5.83 | 5.87 | 5.64 | 5.65 | -3.09% | 114,874 | 66,029,182 |
| 2024-11-21 | 5.82 | 5.87 | 5.76 | 5.83 | +0.17% | 98,016 | 57,007,511 |
| 2024-11-20 | 5.81 | 5.85 | 5.77 | 5.82 | +0.17% | 95,487 | 55,463,085 |
| 2024-11-19 | 5.75 | 5.82 | 5.7 | 5.81 | +1.93% | 95,763 | 55,112,854 |
| 2024-11-18 | 5.73 | 5.81 | 5.67 | 5.7 | -0.7% | 112,475 | 64,738,784 |
| 2024-11-15 | 5.75 | 5.86 | 5.73 | 5.74 | -0.35% | 97,282 | 56,351,494 |
| 2024-11-14 | 5.89 | 5.91 | 5.75 | 5.76 | -2.37% | 110,334 | 64,134,191 |
| 2024-11-13 | 5.87 | 5.97 | 5.82 | 5.9 | 0% | 93,982 | 55,265,603 |
| 2024-11-12 | 5.99 | 6.04 | 5.86 | 5.9 | -1.5% | 151,549 | 90,110,106 |
| 2024-11-11 | 5.9 | 6.01 | 5.88 | 5.99 | +0.5% | 143,550 | 85,446,878 |
| 2024-11-08 | 6.18 | 6.18 | 5.91 | 5.96 | -1.81% | 195,653 | 117,639,116 |
| 2024-11-07 | 6.03 | 6.07 | 5.91 | 6.07 | +0.66% | 193,163 | 116,231,263 |
| 2024-11-06 | 6.06 | 6.11 | 5.97 | 6.03 | -0.5% | 201,027 | 121,426,665 |
| 2024-11-05 | 5.85 | 6.08 | 5.81 | 6.06 | +2.54% | 248,246 | 148,484,949 |
| 2024-11-04 | 6.06 | 6.07 | 5.76 | 5.91 | +0.51% | 251,117 | 147,305,609 |
| 2024-11-01 | 5.63 | 5.98 | 5.63 | 5.88 | +3.34% | 322,792 | 188,568,402 |
| 2024-10-31 | 5.58 | 5.7 | 5.57 | 5.69 | +1.25% | 117,666 | 66,538,510 |
| 2024-10-30 | 5.71 | 5.74 | 5.55 | 5.62 | -0.18% | 140,696 | 79,172,541 |
| 2024-10-29 | 5.78 | 5.92 | 5.61 | 5.63 | -0.71% | 189,686 | 109,024,174 |
| 2024-10-28 | 5.58 | 5.68 | 5.55 | 5.67 | +1.98% | 99,274 | 55,771,548 |
| 2024-10-25 | 5.49 | 5.6 | 5.48 | 5.56 | +2.39% | 114,381 | 63,335,133 |
| 2024-10-24 | 5.45 | 5.47 | 5.35 | 5.43 | -0.37% | 74,136 | 39,983,882 |
| 2024-10-23 | 5.46 | 5.5 | 5.39 | 5.45 | 0% | 105,614 | 57,524,447 |
| 2024-10-22 | 5.33 | 5.46 | 5.3 | 5.45 | +2.44% | 119,199 | 64,029,541 |
| 2024-10-21 | 5.37 | 5.43 | 5.31 | 5.32 | -0.56% | 107,066 | 57,400,736 |
| 2024-10-18 | 5.2 | 5.45 | 5.19 | 5.35 | +2.69% | 128,299 | 68,068,952 |
| 2024-10-17 | 5.38 | 5.41 | 5.21 | 5.21 | -2.43% | 72,057 | 38,132,165 |
| 2024-10-16 | 5.22 | 5.37 | 5.21 | 5.34 | +1.52% | 83,627 | 44,404,028 |
| 2024-10-15 | 5.44 | 5.44 | 5.26 | 5.26 | -3.49% | 108,977 | 58,204,416 |
| 2024-10-14 | 5.37 | 5.5 | 5.34 | 5.45 | +1.3% | 99,935 | 54,273,099 |
| 2024-10-11 | 5.58 | 5.59 | 5.33 | 5.38 | -3.06% | 103,316 | 56,336,846 |
| 2024-10-10 | 5.52 | 5.71 | 5.43 | 5.55 | +1.09% | 117,882 | 65,932,539 |
| 2024-10-09 | 5.91 | 5.95 | 5.48 | 5.49 | -9.7% | 180,726 | 102,791,394 |
| 2024-10-08 | 6.43 | 6.44 | 5.82 | 6.08 | +3.93% | 246,909 | 150,948,047 |
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：