股票概览
6.49
+0.15%
+0.01
6.48
开盘价
6.5
最高价
6.43
最低价
195,192
成交量
数据更新至: 2025-03-25
技术指标
6.47
MA5 (5日均线)
6.42
MA10 (10日均线)
6.37
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 | 6.48 | 6.5 | 6.43 | 6.49 | +0.15% | 195,192 | 126,036,180 |
| 2025-03-24 | 6.52 | 6.53 | 6.41 | 6.48 | -0.31% | 389,100 | 251,039,078 |
| 2025-03-21 | 6.55 | 6.65 | 6.5 | 6.5 | -0.31% | 643,385 | 422,245,836 |
| 2025-03-20 | 6.39 | 6.6 | 6.39 | 6.52 | +2.35% | 1,224,061 | 799,451,606 |
| 2025-03-19 | 6.45 | 6.45 | 6.35 | 6.37 | -1.55% | 496,106 | 316,623,299 |
| 2025-03-18 | 6.38 | 6.47 | 6.34 | 6.47 | +1.57% | 654,122 | 419,082,998 |
| 2025-03-17 | 6.4 | 6.41 | 6.35 | 6.37 | -0.16% | 329,684 | 210,316,452 |
| 2025-03-14 | 6.32 | 6.38 | 6.31 | 6.38 | +1.11% | 458,002 | 291,175,196 |
| 2025-03-13 | 6.31 | 6.33 | 6.28 | 6.31 | 0% | 271,844 | 171,347,265 |
| 2025-03-12 | 6.37 | 6.38 | 6.3 | 6.31 | -0.79% | 392,225 | 248,092,369 |
| 2025-03-11 | 6.31 | 6.36 | 6.29 | 6.36 | 0% | 223,442 | 141,464,134 |
| 2025-03-10 | 6.34 | 6.37 | 6.3 | 6.36 | -0.16% | 298,065 | 188,638,008 |
| 2025-03-07 | 6.25 | 6.42 | 6.23 | 6.37 | +1.76% | 728,381 | 462,952,156 |
| 2025-03-06 | 6.24 | 6.26 | 6.19 | 6.26 | -0.16% | 452,602 | 281,668,652 |
| 2025-03-05 | 6.24 | 6.28 | 6.2 | 6.27 | +0.16% | 294,191 | 183,535,669 |
| 2025-03-04 | 6.23 | 6.27 | 6.21 | 6.26 | +0.32% | 252,532 | 157,527,293 |
| 2025-03-03 | 6.3 | 6.34 | 6.22 | 6.24 | -0.95% | 463,790 | 290,925,504 |
| 2025-02-28 | 6.36 | 6.38 | 6.27 | 6.3 | -1.25% | 533,463 | 336,372,319 |
| 2025-02-27 | 6.3 | 6.38 | 6.29 | 6.38 | +1.27% | 468,855 | 297,549,809 |
| 2025-02-26 | 6.32 | 6.35 | 6.28 | 6.3 | -0.32% | 539,075 | 339,870,425 |
| 2025-02-25 | 6.31 | 6.39 | 6.29 | 6.32 | -0.32% | 399,173 | 252,778,780 |
| 2025-02-24 | 6.44 | 6.44 | 6.31 | 6.34 | -2.01% | 765,292 | 485,863,748 |
| 2025-02-21 | 6.45 | 6.5 | 6.42 | 6.47 | +0.15% | 455,308 | 293,705,026 |
| 2025-02-20 | 6.55 | 6.57 | 6.42 | 6.46 | -1.22% | 462,611 | 298,817,977 |
| 2025-02-19 | 6.61 | 6.66 | 6.5 | 6.54 | -1.65% | 614,789 | 402,189,334 |
| 2025-02-18 | 6.77 | 6.78 | 6.62 | 6.65 | -1.63% | 377,714 | 253,003,592 |
| 2025-02-17 | 6.83 | 6.83 | 6.71 | 6.76 | -1.02% | 530,575 | 357,496,576 |
| 2025-02-14 | 6.88 | 6.9 | 6.8 | 6.83 | -0.73% | 391,706 | 267,741,603 |
| 2025-02-13 | 6.97 | 7.01 | 6.88 | 6.88 | -1.43% | 392,369 | 271,808,777 |
| 2025-02-12 | 7.1 | 7.12 | 6.94 | 6.98 | -1.97% | 517,741 | 362,802,164 |
| 2025-02-11 | 6.97 | 7.19 | 6.94 | 7.12 | +2.01% | 740,008 | 527,880,177 |
| 2025-02-10 | 6.96 | 6.99 | 6.86 | 6.98 | -0.14% | 371,367 | 257,068,073 |
| 2025-02-07 | 6.88 | 6.99 | 6.82 | 6.99 | +1.6% | 585,764 | 406,263,042 |
| 2025-02-06 | 7.04 | 7.09 | 6.82 | 6.88 | -3.1% | 808,491 | 559,040,581 |
| 2025-02-05 | 6.99 | 7.14 | 6.97 | 7.1 | +2.6% | 738,031 | 520,441,372 |
| 2025-01-27 | 6.78 | 6.95 | 6.76 | 6.92 | +1.76% | 534,889 | 367,315,359 |
| 2025-01-24 | 6.85 | 6.88 | 6.78 | 6.8 | -1.02% | 409,757 | 279,293,416 |
| 2025-01-23 | 6.9 | 6.95 | 6.81 | 6.87 | 0% | 575,461 | 395,571,813 |
| 2025-01-22 | 6.91 | 6.95 | 6.8 | 6.87 | -1.86% | 505,370 | 346,297,004 |
| 2025-01-21 | 6.8 | 7.02 | 6.64 | 7 | +2.94% | 806,361 | 554,226,413 |
| 2025-01-20 | 7.06 | 7.07 | 6.78 | 6.8 | -3.55% | 861,123 | 591,831,550 |
| 2025-01-17 | 6.87 | 7.14 | 6.87 | 7.05 | +1% | 814,311 | 572,924,954 |
| 2025-01-16 | 6.92 | 7.05 | 6.85 | 6.98 | +0.43% | 815,400 | 567,049,328 |
| 2025-01-15 | 6.85 | 7.07 | 6.71 | 6.95 | +1.91% | 1,487,544 | 1,031,111,873 |
| 2025-01-14 | 6.65 | 6.9 | 6.63 | 6.82 | +3.02% | 1,160,291 | 791,249,735 |
| 2025-01-13 | 6.4 | 6.79 | 6.4 | 6.62 | +5.25% | 1,509,469 | 1,006,351,872 |
| 2025-01-10 | 6.37 | 6.54 | 6.29 | 6.29 | -1.26% | 672,411 | 431,202,160 |
| 2025-01-09 | 6.55 | 6.58 | 6.36 | 6.37 | -3.92% | 829,845 | 534,408,574 |
| 2025-01-08 | 6.56 | 6.71 | 6.5 | 6.63 | +5.41% | 1,721,312 | 1,139,513,302 |
| 2025-01-07 | 6.37 | 6.45 | 6.23 | 6.29 | -0.63% | 463,000 | 292,401,924 |
| 2025-01-06 | 6.26 | 6.38 | 6.21 | 6.33 | +1.12% | 427,605 | 269,366,638 |
| 2025-01-03 | 6.19 | 6.34 | 6.19 | 6.26 | +1.13% | 578,257 | 362,902,150 |
| 2025-01-02 | 6.42 | 6.45 | 6.16 | 6.19 | -3.43% | 700,398 | 438,778,742 |
| 2024-12-31 | 6.52 | 6.55 | 6.4 | 6.41 | -1.69% | 483,794 | 313,479,921 |
| 2024-12-30 | 6.47 | 6.54 | 6.46 | 6.52 | +0.77% | 377,719 | 245,904,544 |
| 2024-12-27 | 6.39 | 6.48 | 6.39 | 6.47 | +0.78% | 371,161 | 239,139,229 |
| 2024-12-26 | 6.49 | 6.49 | 6.38 | 6.42 | -1.08% | 374,180 | 239,964,964 |
| 2024-12-25 | 6.53 | 6.59 | 6.47 | 6.49 | -0.61% | 456,611 | 296,825,401 |
| 2024-12-24 | 6.27 | 6.57 | 6.26 | 6.53 | +3.82% | 1,129,216 | 727,525,144 |
| 2024-12-23 | 6.18 | 6.31 | 6.18 | 6.29 | +1.45% | 675,187 | 423,018,527 |
| 2024-12-20 | 6.31 | 6.33 | 6.2 | 6.2 | -1.9% | 701,931 | 437,784,952 |
| 2024-12-19 | 6.38 | 6.39 | 6.26 | 6.32 | -1.4% | 528,781 | 333,859,220 |
| 2024-12-18 | 6.34 | 6.51 | 6.33 | 6.41 | +1.58% | 842,743 | 542,829,495 |
| 2024-12-17 | 6.24 | 6.36 | 6.24 | 6.31 | +0.96% | 597,924 | 377,845,429 |
| 2024-12-16 | 6.26 | 6.29 | 6.21 | 6.25 | -0.16% | 387,794 | 242,083,514 |
| 2024-12-13 | 6.45 | 6.46 | 6.25 | 6.26 | -3.4% | 977,416 | 617,659,203 |
| 2024-12-12 | 6.47 | 6.49 | 6.43 | 6.48 | 0% | 397,595 | 257,117,082 |
| 2024-12-11 | 6.38 | 6.49 | 6.35 | 6.48 | +1.73% | 622,266 | 400,670,307 |
| 2024-12-10 | 6.51 | 6.54 | 6.37 | 6.37 | -0.62% | 1,006,002 | 648,933,461 |
| 2024-12-09 | 6.37 | 6.46 | 6.34 | 6.41 | +0.63% | 600,566 | 383,964,240 |
| 2024-12-06 | 6.32 | 6.38 | 6.29 | 6.37 | +0.95% | 545,046 | 345,503,572 |
| 2024-12-05 | 6.39 | 6.4 | 6.3 | 6.31 | -1.1% | 451,984 | 286,198,579 |
| 2024-12-04 | 6.35 | 6.49 | 6.34 | 6.38 | +0.16% | 671,266 | 430,939,089 |
| 2024-12-03 | 6.32 | 6.37 | 6.29 | 6.37 | +0.63% | 585,996 | 370,835,262 |
| 2024-12-02 | 6.29 | 6.35 | 6.27 | 6.33 | +0.32% | 630,536 | 397,709,107 |
| 2024-11-29 | 6.28 | 6.35 | 6.23 | 6.31 | +0.32% | 569,525 | 358,511,137 |
| 2024-11-28 | 6.45 | 6.45 | 6.29 | 6.29 | -2.48% | 677,027 | 429,678,967 |
| 2024-11-27 | 6.5 | 6.5 | 6.37 | 6.45 | -0.77% | 572,411 | 367,726,410 |
| 2024-11-26 | 6.52 | 6.56 | 6.42 | 6.5 | -1.37% | 249,479 | 162,615,311 |
| 2024-11-25 | 6.47 | 6.6 | 6.45 | 6.59 | +1.7% | 383,130 | 249,756,769 |
| 2024-11-22 | 6.75 | 6.75 | 6.48 | 6.48 | -4% | 717,150 | 473,914,548 |
| 2024-11-21 | 6.78 | 6.83 | 6.72 | 6.75 | -0.88% | 401,104 | 270,836,182 |
| 2024-11-20 | 6.74 | 6.81 | 6.72 | 6.81 | +0.74% | 457,915 | 309,955,024 |
| 2024-11-19 | 6.74 | 6.78 | 6.64 | 6.76 | +0.3% | 470,577 | 315,581,643 |
| 2024-11-18 | 6.82 | 6.86 | 6.71 | 6.74 | -0.44% | 599,873 | 406,831,048 |
| 2024-11-15 | 6.74 | 6.93 | 6.72 | 6.77 | +0.15% | 695,324 | 475,780,835 |
| 2024-11-14 | 6.92 | 6.94 | 6.75 | 6.76 | -2.59% | 567,691 | 388,510,152 |
| 2024-11-13 | 6.87 | 6.97 | 6.82 | 6.94 | +1.02% | 565,652 | 390,673,177 |
| 2024-11-12 | 6.92 | 7.04 | 6.82 | 6.87 | -1.01% | 749,416 | 519,951,951 |
| 2024-11-11 | 6.85 | 6.94 | 6.75 | 6.94 | +1.02% | 821,392 | 562,802,774 |
| 2024-11-08 | 6.92 | 7.04 | 6.84 | 6.87 | -0.58% | 980,076 | 679,438,515 |
| 2024-11-07 | 6.78 | 6.92 | 6.67 | 6.91 | +2.22% | 968,046 | 659,743,598 |
| 2024-11-06 | 6.82 | 6.84 | 6.73 | 6.76 | -0.88% | 682,593 | 462,435,079 |
| 2024-11-05 | 6.73 | 6.83 | 6.65 | 6.82 | +1.04% | 684,663 | 463,329,027 |
| 2024-11-04 | 6.87 | 6.89 | 6.66 | 6.75 | -1.75% | 716,345 | 481,700,959 |
| 2024-11-01 | 6.71 | 6.91 | 6.68 | 6.87 | +2.23% | 804,817 | 550,185,588 |
| 2024-10-31 | 6.71 | 6.79 | 6.58 | 6.72 | -1.32% | 698,859 | 467,495,710 |
| 2024-10-30 | 6.78 | 6.85 | 6.67 | 6.81 | +0.29% | 831,327 | 560,978,633 |
| 2024-10-29 | 6.95 | 7.01 | 6.73 | 6.79 | -2.86% | 818,475 | 558,975,318 |
| 2024-10-28 | 7.02 | 7.05 | 6.9 | 6.99 | -0.43% | 788,801 | 549,114,441 |
| 2024-10-25 | 7.01 | 7.03 | 6.94 | 7.02 | -0.14% | 454,929 | 318,230,420 |
| 2024-10-24 | 7.12 | 7.12 | 6.96 | 7.03 | -1.95% | 499,101 | 350,238,917 |
| 2024-10-23 | 7.2 | 7.21 | 7.11 | 7.17 | -0.28% | 566,679 | 405,517,238 |
| 2024-10-22 | 7.14 | 7.29 | 7.1 | 7.19 | +0.14% | 528,859 | 379,368,211 |
| 2024-10-21 | 7.3 | 7.3 | 7.06 | 7.18 | +1.84% | 850,512 | 610,713,199 |
| 2024-10-18 | 7 | 7.14 | 6.9 | 7.05 | +1.73% | 684,809 | 479,703,485 |
| 2024-10-17 | 7.12 | 7.2 | 6.92 | 6.93 | -2.26% | 491,859 | 345,246,638 |
| 2024-10-16 | 7.01 | 7.15 | 6.95 | 7.09 | +0.14% | 508,776 | 359,537,294 |
| 2024-10-15 | 7.53 | 7.53 | 7.08 | 7.08 | -5.73% | 985,739 | 708,863,228 |
| 2024-10-14 | 7.4 | 7.68 | 7.33 | 7.51 | +3.59% | 962,156 | 720,771,392 |
| 2024-10-11 | 7.45 | 7.49 | 7.17 | 7.25 | -2.68% | 439,974 | 321,413,032 |
| 2024-10-10 | 7.21 | 7.73 | 7.2 | 7.45 | +3.19% | 929,753 | 696,159,730 |
| 2024-10-09 | 7.93 | 7.93 | 7.21 | 7.22 | -9.86% | 1,039,208 | 776,514,007 |
| 2024-10-08 | 8.79 | 8.83 | 7.78 | 8.01 | -0.37% | 1,521,821 | 1,246,947,831 |
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：