股票概览
6.42
-0.31%
-0.02
6.39
开盘价
6.43
最高价
6.29
最低价
26,660
成交量
数据更新至: 2025-03-25
技术指标
6.67
MA5 (5日均线)
6.86
MA10 (10日均线)
6.77
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 | 6.39 | 6.43 | 6.29 | 6.42 | -0.31% | 26,660 | 16,932,542 |
| 2025-03-24 | 6.6 | 6.78 | 6.3 | 6.44 | -3.3% | 54,214 | 35,301,266 |
| 2025-03-21 | 6.9 | 6.9 | 6.55 | 6.66 | -2.92% | 59,916 | 40,120,307 |
| 2025-03-20 | 6.95 | 7.04 | 6.76 | 6.86 | -1.72% | 48,323 | 33,191,181 |
| 2025-03-19 | 6.98 | 7.05 | 6.86 | 6.98 | +0.58% | 36,515 | 25,375,750 |
| 2025-03-18 | 6.99 | 7.1 | 6.9 | 6.94 | -0.86% | 38,849 | 27,140,162 |
| 2025-03-17 | 7.2 | 7.25 | 6.79 | 7 | -2.78% | 72,721 | 50,554,024 |
| 2025-03-14 | 7.13 | 7.21 | 6.88 | 7.2 | +0.98% | 46,581 | 33,031,356 |
| 2025-03-13 | 6.96 | 7.15 | 6.82 | 7.13 | +3.03% | 63,081 | 44,099,270 |
| 2025-03-12 | 6.95 | 7.24 | 6.91 | 6.92 | +0.44% | 72,647 | 51,085,379 |
| 2025-03-11 | 6.58 | 6.94 | 6.58 | 6.89 | +1.62% | 80,286 | 54,484,024 |
| 2025-03-10 | 7.27 | 7.27 | 6.66 | 6.78 | -7% | 118,296 | 80,861,283 |
| 2025-03-07 | 7.08 | 7.57 | 7 | 7.29 | +0.55% | 93,335 | 68,407,444 |
| 2025-03-06 | 6.79 | 7.28 | 6.76 | 7.25 | +6.3% | 72,488 | 51,115,349 |
| 2025-03-05 | 6.65 | 6.82 | 6.5 | 6.82 | +2.87% | 52,917 | 35,332,855 |
| 2025-03-04 | 6.23 | 6.69 | 6.23 | 6.63 | +6.08% | 84,214 | 54,768,514 |
| 2025-03-03 | 6.5 | 6.58 | 6.22 | 6.25 | -5.3% | 101,963 | 64,700,512 |
| 2025-02-28 | 6.26 | 6.72 | 6.26 | 6.6 | +4.1% | 100,173 | 65,397,978 |
| 2025-02-27 | 6.06 | 6.41 | 6.06 | 6.34 | +4.79% | 103,084 | 64,739,420 |
| 2025-02-26 | 5.87 | 6.13 | 5.83 | 6.05 | +2.54% | 48,922 | 29,168,029 |
| 2025-02-25 | 5.92 | 5.99 | 5.87 | 5.9 | -0.51% | 46,342 | 27,467,520 |
| 2025-02-24 | 5.73 | 6.08 | 5.66 | 5.93 | +2.6% | 91,162 | 53,927,284 |
| 2025-02-21 | 5.77 | 6.15 | 5.66 | 5.78 | +0.52% | 74,231 | 43,031,607 |
| 2025-02-20 | 6.26 | 6.36 | 5.75 | 5.75 | -9.45% | 166,039 | 98,954,577 |
| 2025-02-19 | 5.89 | 6.48 | 5.89 | 6.35 | +7.45% | 189,125 | 118,127,502 |
| 2025-02-18 | 5.85 | 6.18 | 5.81 | 5.91 | 0% | 97,307 | 58,563,383 |
| 2025-02-17 | 5.66 | 6 | 5.66 | 5.91 | +4.97% | 70,772 | 41,364,569 |
| 2025-02-14 | 5.76 | 6.15 | 5.61 | 5.63 | -2.09% | 63,660 | 36,893,974 |
| 2025-02-13 | 5.75 | 5.83 | 5.7 | 5.75 | -0.35% | 16,630 | 9,569,862 |
| 2025-02-12 | 5.73 | 5.81 | 5.66 | 5.77 | +0.17% | 21,987 | 12,610,701 |
| 2025-02-11 | 5.7 | 5.86 | 5.66 | 5.76 | +1.23% | 31,690 | 18,213,759 |
| 2025-02-10 | 5.55 | 5.91 | 5.55 | 5.69 | +2.71% | 53,850 | 30,954,135 |
| 2025-02-07 | 5.8 | 5.82 | 5.47 | 5.54 | -2.81% | 74,345 | 41,685,047 |
| 2025-02-06 | 5.43 | 5.73 | 5.28 | 5.7 | +5.17% | 55,230 | 30,643,829 |
| 2025-02-05 | 5.48 | 5.58 | 5.35 | 5.42 | +0.18% | 29,449 | 16,107,792 |
| 2025-01-27 | 5.25 | 5.73 | 5.25 | 5.41 | +2.27% | 59,523 | 32,442,280 |
| 2025-01-24 | 5.1 | 5.29 | 5.05 | 5.29 | +1.15% | 35,365 | 18,483,711 |
| 2025-01-23 | 5.15 | 5.3 | 5.11 | 5.23 | +2.55% | 38,026 | 19,899,307 |
| 2025-01-22 | 5.1 | 5.14 | 5.01 | 5.1 | +0.2% | 24,097 | 12,226,047 |
| 2025-01-21 | 5.12 | 5.35 | 5.04 | 5.09 | -0.59% | 41,277 | 21,179,204 |
| 2025-01-20 | 5.05 | 5.2 | 4.93 | 5.12 | +2.81% | 32,391 | 16,568,511 |
| 2025-01-17 | 5 | 5.08 | 4.94 | 4.98 | 0% | 18,360 | 9,132,867 |
| 2025-01-16 | 5.05 | 5.15 | 4.95 | 4.98 | -0.6% | 31,188 | 15,737,222 |
| 2025-01-15 | 5.01 | 5.11 | 4.93 | 5.01 | +0.2% | 41,050 | 20,668,294 |
| 2025-01-14 | 4.66 | 5.1 | 4.65 | 5 | +7.76% | 70,728 | 34,878,918 |
| 2025-01-13 | 4.62 | 4.82 | 4.53 | 4.64 | -0.64% | 42,846 | 20,040,843 |
| 2025-01-10 | 4.75 | 4.94 | 4.6 | 4.67 | -1.48% | 56,170 | 26,587,439 |
| 2025-01-09 | 4.48 | 4.82 | 4.4 | 4.74 | +5.33% | 54,051 | 25,237,331 |
| 2025-01-08 | 4.38 | 4.54 | 4.21 | 4.5 | +3.21% | 45,470 | 19,908,722 |
| 2025-01-07 | 4.09 | 4.36 | 4.09 | 4.36 | +5.83% | 35,421 | 15,101,814 |
| 2025-01-06 | 4.19 | 4.28 | 3.94 | 4.12 | -2.37% | 35,129 | 14,415,605 |
| 2025-01-03 | 4.6 | 4.66 | 4.18 | 4.22 | -8.46% | 45,257 | 19,664,751 |
| 2025-01-02 | 4.73 | 4.79 | 4.57 | 4.61 | -2.54% | 40,364 | 18,933,271 |
| 2024-12-31 | 4.99 | 4.99 | 4.65 | 4.73 | -3.47% | 38,796 | 18,682,487 |
| 2024-12-30 | 4.5 | 5.04 | 4.5 | 4.9 | +1.03% | 56,492 | 27,690,107 |
| 2024-12-27 | 4.69 | 4.94 | 4.66 | 4.85 | +3.63% | 37,144 | 17,948,289 |
| 2024-12-26 | 4.58 | 4.78 | 4.55 | 4.68 | +1.52% | 28,431 | 13,341,581 |
| 2024-12-25 | 4.83 | 4.83 | 4.53 | 4.61 | -3.96% | 44,177 | 20,382,141 |
| 2024-12-24 | 4.91 | 4.97 | 4.69 | 4.8 | -1.44% | 44,235 | 21,175,440 |
| 2024-12-23 | 5.18 | 5.2 | 4.84 | 4.87 | -5.25% | 80,054 | 40,140,716 |
| 2024-12-20 | 5.07 | 5.3 | 5.07 | 5.14 | +0.78% | 48,781 | 25,356,575 |
| 2024-12-19 | 5.12 | 5.16 | 4.9 | 5.1 | -0.39% | 52,502 | 26,476,439 |
| 2024-12-18 | 5.35 | 5.35 | 5 | 5.12 | -1.54% | 75,493 | 38,942,635 |
| 2024-12-17 | 5.65 | 5.71 | 5.16 | 5.2 | -7.96% | 88,409 | 47,290,008 |
| 2024-12-16 | 5.77 | 5.9 | 5.58 | 5.65 | -2.08% | 93,264 | 53,058,313 |
| 2024-12-13 | 6.04 | 6.24 | 5.74 | 5.77 | -2.37% | 205,262 | 122,692,472 |
| 2024-12-12 | 5.37 | 5.91 | 5.3 | 5.91 | +10.06% | 132,371 | 74,995,556 |
| 2024-12-11 | 5.06 | 5.38 | 5.03 | 5.37 | +6.13% | 96,255 | 50,528,087 |
| 2024-12-10 | 5.25 | 5.25 | 5.01 | 5.06 | -0.59% | 46,740 | 23,726,019 |
| 2024-12-09 | 5.13 | 5.18 | 5.05 | 5.09 | -0.78% | 37,906 | 19,320,227 |
| 2024-12-06 | 5.01 | 5.16 | 4.95 | 5.13 | +2.4% | 57,050 | 28,865,045 |
| 2024-12-05 | 5 | 5.03 | 4.86 | 5.01 | +1.21% | 30,125 | 14,960,240 |
| 2024-12-04 | 5.12 | 5.12 | 4.91 | 4.95 | -2.37% | 42,112 | 21,021,404 |
| 2024-12-03 | 5.14 | 5.17 | 5.06 | 5.07 | -1.55% | 44,929 | 22,915,550 |
| 2024-12-02 | 5 | 5.29 | 4.95 | 5.15 | +4.04% | 66,102 | 34,005,657 |
| 2024-11-29 | 4.95 | 5.02 | 4.9 | 4.95 | -0.8% | 42,399 | 20,977,529 |
| 2024-11-28 | 4.99 | 5.08 | 4.89 | 4.99 | +2.04% | 54,848 | 27,351,392 |
| 2024-11-27 | 4.81 | 4.91 | 4.65 | 4.89 | +0.2% | 58,114 | 27,833,821 |
| 2024-11-26 | 5.1 | 5.12 | 4.83 | 4.88 | -4.31% | 67,320 | 33,397,415 |
| 2024-11-25 | 4.82 | 5.16 | 4.82 | 5.1 | +3.45% | 70,825 | 35,373,198 |
| 2024-11-22 | 4.97 | 5.18 | 4.92 | 4.93 | -0.8% | 94,000 | 47,652,816 |
| 2024-11-21 | 5.1 | 5.13 | 4.94 | 4.97 | -2.93% | 81,631 | 40,924,154 |
| 2024-11-20 | 5.05 | 5.19 | 4.89 | 5.12 | +0.79% | 114,493 | 57,607,835 |
| 2024-11-19 | 5.12 | 5.35 | 4.86 | 5.08 | -1.55% | 148,405 | 75,035,704 |
| 2024-11-18 | 5.3 | 5.44 | 4.85 | 5.16 | -2.46% | 221,821 | 113,639,266 |
| 2024-11-15 | 4.75 | 5.29 | 4.63 | 5.29 | +9.98% | 220,784 | 112,812,567 |
| 2024-11-14 | 4.58 | 4.99 | 4.55 | 4.81 | +4.11% | 168,265 | 80,587,399 |
| 2024-11-13 | 4.45 | 4.65 | 4.37 | 4.62 | +3.36% | 76,166 | 34,340,939 |
| 2024-11-12 | 4.5 | 4.72 | 4.4 | 4.47 | +0.9% | 92,971 | 42,097,540 |
| 2024-11-11 | 4.4 | 4.64 | 4.3 | 4.43 | -0.89% | 124,452 | 55,331,496 |
| 2024-11-08 | 4.37 | 4.48 | 4.2 | 4.47 | +2.76% | 89,002 | 38,832,689 |
| 2024-11-07 | 4.23 | 4.42 | 4.2 | 4.35 | +2.84% | 71,426 | 31,007,077 |
| 2024-11-06 | 4.07 | 4.26 | 4 | 4.23 | +3.93% | 69,487 | 28,834,063 |
| 2024-11-05 | 4.03 | 4.1 | 3.98 | 4.07 | +2.26% | 52,984 | 21,438,315 |
| 2024-11-04 | 3.98 | 4.05 | 3.86 | 3.98 | +1.53% | 55,420 | 21,921,667 |
| 2024-11-01 | 4.26 | 4.29 | 3.91 | 3.92 | -7.33% | 86,322 | 34,695,544 |
| 2024-10-31 | 4.13 | 4.37 | 4.13 | 4.23 | +0.48% | 59,371 | 25,230,511 |
| 2024-10-30 | 4.18 | 4.28 | 4.11 | 4.21 | -0.24% | 64,065 | 26,801,500 |
| 2024-10-29 | 4.39 | 4.54 | 4.13 | 4.22 | -2.54% | 119,186 | 50,773,666 |
| 2024-10-28 | 4.32 | 4.54 | 4.3 | 4.33 | +1.64% | 176,640 | 77,517,496 |
| 2024-10-25 | 4.05 | 4.4 | 4.04 | 4.26 | +3.9% | 213,300 | 90,199,688 |
| 2024-10-24 | 3.73 | 4.1 | 3.71 | 4.1 | +9.92% | 160,998 | 64,389,421 |
| 2024-10-23 | 3.7 | 3.77 | 3.67 | 3.73 | +0.27% | 34,923 | 12,975,516 |
| 2024-10-22 | 3.67 | 3.75 | 3.65 | 3.72 | +1.64% | 36,699 | 13,577,212 |
| 2024-10-21 | 3.58 | 3.75 | 3.55 | 3.66 | +2.81% | 51,102 | 18,628,778 |
| 2024-10-18 | 3.49 | 3.6 | 3.46 | 3.56 | +2.01% | 44,509 | 15,714,470 |
| 2024-10-17 | 3.54 | 3.64 | 3.47 | 3.49 | -1.13% | 51,484 | 18,260,735 |
| 2024-10-16 | 3.49 | 3.6 | 3.46 | 3.53 | +0.28% | 77,169 | 27,383,913 |
| 2024-10-15 | 3.54 | 3.63 | 3.5 | 3.52 | -0.56% | 42,520 | 15,120,809 |
| 2024-10-14 | 3.42 | 3.55 | 3.42 | 3.54 | +4.73% | 59,264 | 20,701,057 |
| 2024-10-11 | 3.47 | 3.51 | 3.36 | 3.38 | -3.43% | 43,821 | 15,041,324 |
| 2024-10-10 | 3.52 | 3.57 | 3.39 | 3.5 | 0% | 60,750 | 21,229,534 |
| 2024-10-09 | 3.81 | 3.82 | 3.44 | 3.5 | -8.38% | 114,955 | 41,284,209 |
| 2024-10-08 | 4.02 | 4.03 | 3.58 | 3.82 | +4.37% | 142,432 | 53,865,389 |
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：