股票概览
6.24
-8.5%
-0.58
6.6
开盘价
6.63
最高价
6.17
最低价
274,977
成交量
数据更新至: 2025-03-25
技术指标
6.62
MA5 (5日均线)
6.71
MA10 (10日均线)
6.66
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 | 6.6 | 6.63 | 6.17 | 6.24 | -8.5% | 274,977 | 174,540,300 |
| 2025-03-24 | 6.63 | 6.96 | 6.44 | 6.82 | +3.49% | 222,050 | 148,145,397 |
| 2025-03-21 | 6.76 | 6.76 | 6.56 | 6.59 | -1.64% | 54,022 | 35,875,172 |
| 2025-03-20 | 6.77 | 6.78 | 6.69 | 6.7 | -1.03% | 42,256 | 28,490,730 |
| 2025-03-19 | 6.88 | 6.88 | 6.73 | 6.77 | -1.17% | 50,601 | 34,234,886 |
| 2025-03-18 | 6.83 | 6.88 | 6.74 | 6.85 | +0.74% | 43,685 | 29,804,437 |
| 2025-03-17 | 6.89 | 6.9 | 6.79 | 6.8 | -0.87% | 47,658 | 32,580,076 |
| 2025-03-14 | 6.69 | 6.87 | 6.6 | 6.86 | +2.69% | 61,447 | 41,678,598 |
| 2025-03-13 | 6.76 | 6.8 | 6.57 | 6.68 | -1.91% | 45,826 | 30,534,281 |
| 2025-03-12 | 6.67 | 6.84 | 6.67 | 6.81 | +1.95% | 52,412 | 35,605,271 |
| 2025-03-11 | 6.58 | 6.68 | 6.55 | 6.68 | +0.75% | 32,218 | 21,358,172 |
| 2025-03-10 | 6.67 | 6.71 | 6.56 | 6.63 | -0.9% | 44,762 | 29,661,757 |
| 2025-03-07 | 6.71 | 6.76 | 6.64 | 6.69 | +0.15% | 45,313 | 30,352,172 |
| 2025-03-06 | 6.5 | 6.73 | 6.49 | 6.68 | +3.09% | 58,817 | 38,985,205 |
| 2025-03-05 | 6.55 | 6.55 | 6.41 | 6.48 | -1.22% | 40,164 | 25,909,130 |
| 2025-03-04 | 6.44 | 6.59 | 6.44 | 6.56 | +1.08% | 37,181 | 24,324,241 |
| 2025-03-03 | 6.52 | 6.62 | 6.41 | 6.49 | +0.46% | 44,652 | 29,167,298 |
| 2025-02-28 | 6.64 | 6.66 | 6.44 | 6.46 | -3.15% | 59,033 | 38,585,384 |
| 2025-02-27 | 6.73 | 6.81 | 6.6 | 6.67 | -0.89% | 64,778 | 43,352,653 |
| 2025-02-26 | 6.75 | 6.88 | 6.71 | 6.73 | -0.3% | 47,693 | 32,213,076 |
| 2025-02-25 | 6.77 | 6.85 | 6.71 | 6.75 | -1.46% | 47,700 | 32,352,524 |
| 2025-02-24 | 6.89 | 6.93 | 6.74 | 6.85 | -1.3% | 67,280 | 46,036,609 |
| 2025-02-21 | 6.87 | 6.95 | 6.78 | 6.94 | +0.58% | 72,802 | 50,072,980 |
| 2025-02-20 | 6.84 | 7.22 | 6.83 | 6.9 | +0.58% | 106,344 | 74,284,296 |
| 2025-02-19 | 6.75 | 6.87 | 6.68 | 6.86 | +2.39% | 66,697 | 45,277,234 |
| 2025-02-18 | 6.99 | 7.01 | 6.67 | 6.7 | -4.01% | 84,137 | 57,343,381 |
| 2025-02-17 | 7 | 7.06 | 6.91 | 6.98 | -0.29% | 55,592 | 38,869,924 |
| 2025-02-14 | 7.06 | 7.06 | 6.9 | 7 | -0.28% | 67,774 | 47,249,416 |
| 2025-02-13 | 7.07 | 7.15 | 6.97 | 7.02 | -0.71% | 82,445 | 57,991,274 |
| 2025-02-12 | 7.09 | 7.33 | 6.98 | 7.07 | +0.86% | 133,761 | 95,331,187 |
| 2025-02-11 | 6.99 | 7.03 | 6.85 | 7.01 | +0.57% | 75,559 | 52,398,467 |
| 2025-02-10 | 6.71 | 6.98 | 6.68 | 6.97 | +4.65% | 84,265 | 57,734,659 |
| 2025-02-07 | 6.69 | 6.78 | 6.6 | 6.66 | -0.3% | 71,947 | 48,211,690 |
| 2025-02-06 | 6.68 | 6.72 | 6.61 | 6.68 | -0.3% | 55,324 | 36,810,591 |
| 2025-02-05 | 6.55 | 6.71 | 6.53 | 6.7 | +2.76% | 64,605 | 43,089,555 |
| 2025-01-27 | 6.49 | 6.61 | 6.44 | 6.52 | +1.09% | 61,086 | 39,884,912 |
| 2025-01-24 | 6.35 | 6.45 | 6.23 | 6.45 | +2.06% | 67,354 | 42,809,345 |
| 2025-01-23 | 6.25 | 6.4 | 6.22 | 6.32 | +2.27% | 68,078 | 43,085,468 |
| 2025-01-22 | 6.28 | 6.28 | 6.17 | 6.18 | -1.59% | 40,782 | 25,356,136 |
| 2025-01-21 | 6.38 | 6.41 | 6.23 | 6.28 | -1.1% | 53,677 | 33,797,666 |
| 2025-01-20 | 6.23 | 6.37 | 6.16 | 6.35 | +2.42% | 58,698 | 37,063,530 |
| 2025-01-17 | 6.23 | 6.25 | 6.14 | 6.2 | -1.27% | 45,004 | 27,872,982 |
| 2025-01-16 | 6.17 | 6.37 | 6.17 | 6.28 | +0.96% | 61,387 | 38,565,872 |
| 2025-01-15 | 6.14 | 6.26 | 6.12 | 6.22 | +1.3% | 67,083 | 41,596,111 |
| 2025-01-14 | 5.92 | 6.14 | 5.87 | 6.14 | +4.78% | 73,887 | 44,731,836 |
| 2025-01-13 | 5.81 | 5.89 | 5.68 | 5.86 | +0.17% | 50,411 | 29,192,585 |
| 2025-01-10 | 6.14 | 6.14 | 5.85 | 5.85 | -3.78% | 58,122 | 34,772,352 |
| 2025-01-09 | 5.99 | 6.13 | 5.98 | 6.08 | +0.83% | 53,402 | 32,481,764 |
| 2025-01-08 | 5.99 | 6.09 | 5.85 | 6.03 | +0.33% | 55,748 | 33,391,078 |
| 2025-01-07 | 5.82 | 6.03 | 5.82 | 6.01 | +1.18% | 52,039 | 30,978,748 |
| 2025-01-06 | 5.97 | 6.04 | 5.72 | 5.94 | -0.67% | 82,066 | 48,474,182 |
| 2025-01-03 | 6.29 | 6.33 | 5.93 | 5.98 | -4.93% | 98,919 | 60,058,511 |
| 2025-01-02 | 6.26 | 6.46 | 6.2 | 6.29 | +0.32% | 81,558 | 51,737,167 |
| 2024-12-31 | 6.48 | 6.59 | 6.27 | 6.27 | -3.39% | 113,289 | 72,638,964 |
| 2024-12-30 | 6.68 | 6.69 | 6.43 | 6.49 | -3.13% | 83,226 | 54,042,499 |
| 2024-12-27 | 6.63 | 6.77 | 6.54 | 6.7 | +0.9% | 76,570 | 51,209,647 |
| 2024-12-26 | 6.73 | 6.95 | 6.61 | 6.64 | -2.06% | 99,365 | 67,004,086 |
| 2024-12-25 | 6.68 | 6.93 | 6.58 | 6.78 | +1.5% | 168,473 | 114,005,268 |
| 2024-12-24 | 6.61 | 6.71 | 6.4 | 6.68 | +1.52% | 145,706 | 95,730,844 |
| 2024-12-23 | 7.2 | 7.2 | 6.55 | 6.58 | -8.48% | 198,063 | 133,991,631 |
| 2024-12-20 | 7.49 | 7.55 | 7.17 | 7.19 | -4.52% | 189,256 | 137,849,288 |
| 2024-12-19 | 7.57 | 7.65 | 7.15 | 7.53 | 0% | 255,437 | 188,459,594 |
| 2024-12-18 | 7.7 | 7.98 | 7.39 | 7.53 | +1.62% | 296,257 | 226,464,873 |
| 2024-12-17 | 7.88 | 7.9 | 7.27 | 7.41 | -7.14% | 366,470 | 275,211,657 |
| 2024-12-16 | 7.76 | 8.47 | 7.68 | 7.98 | +3.64% | 453,251 | 368,103,783 |
| 2024-12-13 | 7.54 | 8.08 | 7.5 | 7.7 | +1.32% | 231,346 | 181,340,367 |
| 2024-12-12 | 7.53 | 7.66 | 7.38 | 7.6 | +0.93% | 144,775 | 108,886,278 |
| 2024-12-11 | 7.27 | 7.73 | 7.24 | 7.53 | +3.15% | 169,713 | 126,572,187 |
| 2024-12-10 | 7.47 | 7.55 | 7.29 | 7.3 | 0% | 183,040 | 135,095,070 |
| 2024-12-09 | 7.37 | 7.52 | 7.26 | 7.3 | -3.18% | 310,590 | 228,311,846 |
| 2024-12-06 | 7 | 7.7 | 7 | 7.54 | +7.71% | 344,292 | 256,941,376 |
| 2024-12-05 | 6.79 | 7.01 | 6.79 | 7 | +2.49% | 81,220 | 56,540,340 |
| 2024-12-04 | 7.1 | 7.1 | 6.78 | 6.83 | -3.39% | 83,836 | 57,870,101 |
| 2024-12-03 | 7.09 | 7.2 | 7 | 7.07 | -0.14% | 78,976 | 56,030,271 |
| 2024-12-02 | 6.95 | 7.15 | 6.92 | 7.08 | +1.87% | 99,467 | 70,264,501 |
| 2024-11-29 | 7.04 | 7.1 | 6.92 | 6.95 | -1% | 88,395 | 61,821,566 |
| 2024-11-28 | 7.07 | 7.22 | 6.97 | 7.02 | -0.71% | 119,032 | 84,206,813 |
| 2024-11-27 | 6.86 | 7.08 | 6.65 | 7.07 | +2.17% | 138,164 | 94,760,677 |
| 2024-11-26 | 6.92 | 7.15 | 6.87 | 6.92 | +0.14% | 162,246 | 113,606,081 |
| 2024-11-25 | 6.7 | 6.91 | 6.5 | 6.91 | +3.13% | 103,097 | 69,654,217 |
| 2024-11-22 | 6.86 | 7.07 | 6.66 | 6.7 | -1.76% | 121,850 | 84,102,638 |
| 2024-11-21 | 6.74 | 6.99 | 6.74 | 6.82 | +1.19% | 97,192 | 66,472,803 |
| 2024-11-20 | 6.46 | 6.78 | 6.46 | 6.74 | +4.01% | 87,631 | 58,607,947 |
| 2024-11-19 | 6.41 | 6.51 | 6.3 | 6.48 | +1.41% | 60,404 | 38,745,102 |
| 2024-11-18 | 6.65 | 6.7 | 6.31 | 6.39 | -3.77% | 86,908 | 56,029,684 |
| 2024-11-15 | 6.58 | 6.84 | 6.56 | 6.64 | +0.61% | 95,258 | 64,151,201 |
| 2024-11-14 | 6.8 | 6.89 | 6.59 | 6.6 | -3.51% | 71,253 | 47,855,678 |
| 2024-11-13 | 6.63 | 6.85 | 6.63 | 6.84 | +2.4% | 90,051 | 60,895,867 |
| 2024-11-12 | 6.89 | 6.89 | 6.61 | 6.68 | -2.91% | 84,158 | 56,830,370 |
| 2024-11-11 | 6.6 | 6.89 | 6.6 | 6.88 | +3.93% | 111,908 | 75,956,318 |
| 2024-11-08 | 6.78 | 6.78 | 6.6 | 6.62 | -1.19% | 75,224 | 50,241,292 |
| 2024-11-07 | 6.52 | 6.7 | 6.52 | 6.7 | +1.98% | 78,505 | 52,062,724 |
| 2024-11-06 | 6.53 | 6.62 | 6.4 | 6.57 | +1.86% | 83,058 | 54,325,513 |
| 2024-11-05 | 6.32 | 6.47 | 6.27 | 6.45 | +2.87% | 73,998 | 47,184,488 |
| 2024-11-04 | 6.2 | 6.27 | 6.13 | 6.27 | +1.95% | 62,211 | 38,604,164 |
| 2024-11-01 | 6.46 | 6.5 | 6.14 | 6.15 | -4.8% | 107,456 | 67,451,519 |
| 2024-10-31 | 6.41 | 6.54 | 6.37 | 6.46 | +0.94% | 90,917 | 58,879,831 |
| 2024-10-30 | 6.33 | 6.51 | 6.28 | 6.4 | -0.62% | 87,458 | 55,974,150 |
| 2024-10-29 | 6.79 | 6.86 | 6.43 | 6.44 | -3.01% | 125,469 | 83,129,129 |
| 2024-10-28 | 6.43 | 6.64 | 6.42 | 6.64 | +3.27% | 97,080 | 63,573,391 |
| 2024-10-25 | 6.31 | 6.43 | 6.3 | 6.43 | +1.42% | 89,908 | 57,464,198 |
| 2024-10-24 | 6.25 | 6.37 | 6.21 | 6.34 | +0.96% | 78,915 | 49,734,499 |
| 2024-10-23 | 6.26 | 6.35 | 6.22 | 6.28 | -0.63% | 69,695 | 43,789,013 |
| 2024-10-22 | 6.16 | 6.47 | 6.16 | 6.32 | +2.6% | 111,775 | 70,797,749 |
| 2024-10-21 | 6.08 | 6.21 | 6.08 | 6.16 | +1.48% | 81,371 | 50,088,809 |
| 2024-10-18 | 6.06 | 6.16 | 5.98 | 6.07 | +0.33% | 80,856 | 49,263,348 |
| 2024-10-17 | 6.12 | 6.28 | 6.04 | 6.05 | -0.33% | 54,569 | 33,579,793 |
| 2024-10-16 | 5.97 | 6.14 | 5.91 | 6.07 | +1% | 58,325 | 35,367,640 |
| 2024-10-15 | 6.02 | 6.13 | 5.89 | 6.01 | +0.33% | 81,984 | 49,514,624 |
| 2024-10-14 | 5.88 | 6.03 | 5.85 | 5.99 | +2.22% | 60,095 | 35,758,312 |
| 2024-10-11 | 6.1 | 6.14 | 5.81 | 5.86 | -4.56% | 74,369 | 44,322,658 |
| 2024-10-10 | 6.06 | 6.3 | 5.92 | 6.14 | +2.16% | 99,754 | 61,086,308 |
| 2024-10-09 | 6.49 | 6.54 | 6 | 6.01 | -9.62% | 138,771 | 86,610,013 |
| 2024-10-08 | 7.05 | 7.05 | 6.37 | 6.65 | +3.42% | 223,201 | 148,721,670 |
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：