股票概览
6.29
-0.63%
-0.04
6.35
开盘价
6.42
最高价
6.16
最低价
76,452
成交量
数据更新至: 2025-03-25
技术指标
6.68
MA5 (5日均线)
6.75
MA10 (10日均线)
6.68
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 | 6.35 | 6.42 | 6.16 | 6.29 | -0.63% | 76,452 | 47,800,483 |
| 2025-03-24 | 6.88 | 6.88 | 6.26 | 6.33 | -7.46% | 180,216 | 116,615,510 |
| 2025-03-21 | 6.92 | 6.97 | 6.79 | 6.84 | -0.73% | 146,142 | 100,306,966 |
| 2025-03-20 | 7.07 | 7.08 | 6.87 | 6.89 | -2.27% | 187,815 | 130,445,157 |
| 2025-03-19 | 7.22 | 7.26 | 7.02 | 7.05 | -2.22% | 191,333 | 135,648,117 |
| 2025-03-18 | 7.3 | 7.65 | 7.01 | 7.21 | -0.14% | 389,142 | 283,856,204 |
| 2025-03-17 | 6.59 | 7.22 | 6.57 | 7.22 | +10.06% | 235,254 | 163,021,491 |
| 2025-03-14 | 6.5 | 6.57 | 6.4 | 6.56 | +1.23% | 67,794 | 44,248,730 |
| 2025-03-13 | 6.58 | 6.65 | 6.4 | 6.48 | -1.52% | 70,405 | 45,725,073 |
| 2025-03-12 | 6.55 | 6.62 | 6.5 | 6.58 | +0.61% | 65,738 | 43,131,873 |
| 2025-03-11 | 6.46 | 6.55 | 6.4 | 6.54 | 0% | 56,784 | 36,779,985 |
| 2025-03-10 | 6.46 | 6.67 | 6.46 | 6.54 | +1.55% | 79,468 | 52,068,386 |
| 2025-03-07 | 6.52 | 6.58 | 6.39 | 6.44 | -1.23% | 57,095 | 36,950,023 |
| 2025-03-06 | 6.58 | 6.62 | 6.4 | 6.52 | -1.06% | 85,369 | 55,582,401 |
| 2025-03-05 | 6.66 | 6.73 | 6.5 | 6.59 | -1.49% | 51,787 | 34,032,735 |
| 2025-03-04 | 6.57 | 6.72 | 6.55 | 6.69 | +1.83% | 58,511 | 38,935,012 |
| 2025-03-03 | 6.69 | 6.72 | 6.54 | 6.57 | -1.65% | 60,069 | 39,827,317 |
| 2025-02-28 | 6.73 | 6.76 | 6.59 | 6.68 | -0.6% | 88,368 | 58,878,768 |
| 2025-02-27 | 6.88 | 6.94 | 6.67 | 6.72 | -1.9% | 65,892 | 44,706,411 |
| 2025-02-26 | 6.69 | 6.99 | 6.65 | 6.85 | +2.85% | 92,078 | 62,655,205 |
| 2025-02-25 | 6.72 | 6.82 | 6.64 | 6.66 | -1.77% | 66,719 | 44,855,174 |
| 2025-02-24 | 6.67 | 7 | 6.66 | 6.78 | +1.65% | 111,516 | 76,205,493 |
| 2025-02-21 | 6.7 | 6.78 | 6.61 | 6.67 | -0.74% | 64,864 | 43,263,547 |
| 2025-02-20 | 6.68 | 6.73 | 6.57 | 6.72 | 0% | 92,686 | 61,682,274 |
| 2025-02-19 | 6.52 | 6.82 | 6.44 | 6.72 | +3.38% | 133,803 | 89,315,779 |
| 2025-02-18 | 6.42 | 6.68 | 6.3 | 6.5 | +2.04% | 188,674 | 123,542,547 |
| 2025-02-17 | 6.12 | 6.47 | 6.11 | 6.37 | +4.77% | 126,416 | 79,915,909 |
| 2025-02-14 | 6.08 | 6.13 | 6.03 | 6.08 | 0% | 36,834 | 22,383,267 |
| 2025-02-13 | 6.07 | 6.15 | 6.06 | 6.08 | -0.33% | 46,797 | 28,537,597 |
| 2025-02-12 | 6.08 | 6.13 | 6.04 | 6.1 | +0.49% | 45,449 | 27,659,874 |
| 2025-02-11 | 6.2 | 6.2 | 6.06 | 6.07 | -1.46% | 52,624 | 32,064,059 |
| 2025-02-10 | 6.06 | 6.17 | 6.06 | 6.16 | +2.16% | 79,005 | 48,303,961 |
| 2025-02-07 | 6.1 | 6.32 | 6.02 | 6.03 | +1.69% | 104,141 | 63,967,425 |
| 2025-02-06 | 5.98 | 5.98 | 5.8 | 5.93 | +0.34% | 55,058 | 32,341,045 |
| 2025-02-05 | 5.76 | 5.98 | 5.75 | 5.91 | +3.14% | 58,468 | 34,484,270 |
| 2025-01-27 | 5.72 | 5.92 | 5.7 | 5.73 | +0.88% | 68,737 | 39,959,562 |
| 2025-01-24 | 5.62 | 5.69 | 5.56 | 5.68 | +1.07% | 30,765 | 17,294,842 |
| 2025-01-23 | 5.68 | 5.81 | 5.62 | 5.62 | -0.35% | 37,236 | 21,322,729 |
| 2025-01-22 | 5.67 | 5.7 | 5.58 | 5.64 | -1.05% | 27,502 | 15,523,710 |
| 2025-01-21 | 5.82 | 5.89 | 5.68 | 5.7 | -1.89% | 52,844 | 30,441,277 |
| 2025-01-20 | 5.69 | 5.84 | 5.5 | 5.81 | +1.75% | 70,674 | 40,416,715 |
| 2025-01-17 | 5.7 | 5.75 | 5.62 | 5.71 | +0.18% | 37,996 | 21,674,121 |
| 2025-01-16 | 5.7 | 5.8 | 5.67 | 5.7 | +0.53% | 39,588 | 22,724,364 |
| 2025-01-15 | 5.68 | 5.73 | 5.61 | 5.67 | -0.18% | 33,993 | 19,276,763 |
| 2025-01-14 | 5.49 | 5.69 | 5.49 | 5.68 | +3.84% | 46,782 | 26,248,204 |
| 2025-01-13 | 5.3 | 5.49 | 5.21 | 5.47 | +1.67% | 40,652 | 21,894,902 |
| 2025-01-10 | 5.58 | 5.61 | 5.38 | 5.38 | -3.93% | 39,465 | 21,623,835 |
| 2025-01-09 | 5.58 | 5.64 | 5.51 | 5.6 | -0.36% | 37,596 | 20,993,656 |
| 2025-01-08 | 5.57 | 5.68 | 5.43 | 5.62 | +0.36% | 43,331 | 24,107,565 |
| 2025-01-07 | 5.44 | 5.6 | 5.44 | 5.6 | +2.94% | 39,801 | 21,953,222 |
| 2025-01-06 | 5.38 | 5.55 | 5.18 | 5.44 | 0% | 55,903 | 30,107,808 |
| 2025-01-03 | 5.66 | 5.68 | 5.36 | 5.44 | -3.72% | 67,526 | 36,967,867 |
| 2025-01-02 | 5.79 | 5.87 | 5.59 | 5.65 | -2.25% | 58,676 | 33,748,598 |
| 2024-12-31 | 5.9 | 5.97 | 5.77 | 5.78 | -1.87% | 59,851 | 35,140,811 |
| 2024-12-30 | 5.9 | 6.06 | 5.73 | 5.89 | -1.17% | 68,365 | 40,197,863 |
| 2024-12-27 | 5.85 | 6.05 | 5.81 | 5.96 | +2.23% | 56,201 | 33,522,749 |
| 2024-12-26 | 5.75 | 5.88 | 5.75 | 5.83 | +1.39% | 47,337 | 27,599,471 |
| 2024-12-25 | 5.98 | 5.98 | 5.66 | 5.75 | -3.69% | 68,687 | 39,666,139 |
| 2024-12-24 | 6.07 | 6.15 | 5.92 | 5.97 | -1.16% | 73,047 | 43,802,508 |
| 2024-12-23 | 6.44 | 6.47 | 6.01 | 6.04 | -6.07% | 100,648 | 62,177,102 |
| 2024-12-20 | 6.43 | 6.53 | 6.38 | 6.43 | +0.31% | 55,972 | 36,136,469 |
| 2024-12-19 | 6.54 | 6.58 | 6.36 | 6.41 | -2.14% | 91,871 | 59,197,971 |
| 2024-12-18 | 6.49 | 6.76 | 6.3 | 6.55 | +1.87% | 116,599 | 76,397,164 |
| 2024-12-17 | 6.94 | 6.96 | 6.4 | 6.43 | -7.35% | 141,981 | 93,423,937 |
| 2024-12-16 | 7.08 | 7.09 | 6.89 | 6.94 | -1.98% | 98,856 | 69,003,624 |
| 2024-12-13 | 7.17 | 7.23 | 7.03 | 7.08 | -1.26% | 115,519 | 82,053,886 |
| 2024-12-12 | 6.94 | 7.22 | 6.92 | 7.17 | +3.31% | 150,790 | 106,807,841 |
| 2024-12-11 | 6.82 | 6.94 | 6.82 | 6.94 | +1.46% | 73,341 | 50,632,903 |
| 2024-12-10 | 7.09 | 7.13 | 6.83 | 6.84 | -1.01% | 104,340 | 72,195,859 |
| 2024-12-09 | 6.96 | 7.06 | 6.84 | 6.91 | -0.86% | 88,634 | 61,289,737 |
| 2024-12-06 | 6.77 | 6.97 | 6.77 | 6.97 | +3.57% | 144,754 | 99,915,484 |
| 2024-12-05 | 6.66 | 6.76 | 6.64 | 6.73 | +0.6% | 70,350 | 47,180,084 |
| 2024-12-04 | 6.89 | 6.89 | 6.6 | 6.69 | -2.62% | 96,280 | 64,952,183 |
| 2024-12-03 | 6.9 | 6.97 | 6.76 | 6.87 | -0.29% | 116,848 | 79,942,192 |
| 2024-12-02 | 6.77 | 6.9 | 6.7 | 6.89 | +1.92% | 144,531 | 98,644,027 |
| 2024-11-29 | 6.73 | 6.78 | 6.57 | 6.76 | +0.3% | 136,394 | 91,445,561 |
| 2024-11-28 | 6.73 | 6.85 | 6.66 | 6.74 | +0.15% | 118,477 | 80,156,473 |
| 2024-11-27 | 6.73 | 6.75 | 6.5 | 6.73 | -1.75% | 129,993 | 86,184,151 |
| 2024-11-26 | 6.76 | 6.96 | 6.6 | 6.85 | +1.03% | 162,041 | 110,069,878 |
| 2024-11-25 | 6.66 | 6.78 | 6.48 | 6.78 | +2.88% | 147,336 | 97,950,301 |
| 2024-11-22 | 6.98 | 7.07 | 6.59 | 6.59 | -5.86% | 206,329 | 141,015,351 |
| 2024-11-21 | 6.99 | 7.11 | 6.83 | 7 | -1.96% | 264,951 | 183,700,813 |
| 2024-11-20 | 7.04 | 7.24 | 6.85 | 7.14 | +0.85% | 423,608 | 298,548,187 |
| 2024-11-19 | 6.41 | 7.08 | 6.23 | 7.08 | +9.94% | 295,436 | 203,337,259 |
| 2024-11-18 | 6.48 | 6.68 | 6.36 | 6.44 | +0.78% | 131,936 | 85,933,618 |
| 2024-11-15 | 6.56 | 6.68 | 6.38 | 6.39 | -2.59% | 96,261 | 63,035,042 |
| 2024-11-14 | 6.73 | 6.87 | 6.56 | 6.56 | -2.09% | 118,828 | 79,558,225 |
| 2024-11-13 | 6.58 | 6.8 | 6.56 | 6.7 | +1.06% | 109,710 | 73,250,941 |
| 2024-11-12 | 6.65 | 6.76 | 6.56 | 6.63 | -0.3% | 138,104 | 92,060,094 |
| 2024-11-11 | 6.42 | 6.92 | 6.39 | 6.65 | +3.91% | 160,048 | 106,093,417 |
| 2024-11-08 | 6.55 | 6.6 | 6.35 | 6.4 | -2.29% | 125,786 | 80,731,824 |
| 2024-11-07 | 6.29 | 6.55 | 6.23 | 6.55 | +2.99% | 127,890 | 82,232,502 |
| 2024-11-06 | 6.29 | 6.39 | 6.2 | 6.36 | +1.11% | 112,828 | 71,168,785 |
| 2024-11-05 | 6.13 | 6.29 | 6.12 | 6.29 | +2.61% | 94,390 | 58,734,244 |
| 2024-11-04 | 6.09 | 6.13 | 5.95 | 6.13 | 0% | 83,347 | 50,574,042 |
| 2024-11-01 | 6.48 | 6.49 | 6.09 | 6.13 | -3.92% | 151,342 | 94,204,730 |
| 2024-10-31 | 6.15 | 6.45 | 6.12 | 6.38 | +3.74% | 160,516 | 101,903,644 |
| 2024-10-30 | 6.09 | 6.23 | 6.07 | 6.15 | +0.99% | 84,956 | 52,175,389 |
| 2024-10-29 | 6.36 | 6.4 | 6.09 | 6.09 | -4.25% | 112,738 | 69,986,787 |
| 2024-10-28 | 6.17 | 6.36 | 6.17 | 6.36 | +3.25% | 113,328 | 71,306,970 |
| 2024-10-25 | 6.07 | 6.17 | 6.07 | 6.16 | +1.65% | 102,978 | 63,260,607 |
| 2024-10-24 | 6.03 | 6.09 | 6.01 | 6.06 | +0.17% | 66,376 | 40,145,893 |
| 2024-10-23 | 6.05 | 6.15 | 6.03 | 6.05 | 0% | 103,064 | 62,742,037 |
| 2024-10-22 | 5.95 | 6.07 | 5.94 | 6.05 | +1.17% | 109,799 | 66,182,731 |
| 2024-10-21 | 6.02 | 6.05 | 5.95 | 5.98 | -0.99% | 136,396 | 81,745,927 |
| 2024-10-18 | 5.99 | 6.12 | 5.84 | 6.04 | +0.5% | 155,540 | 93,182,722 |
| 2024-10-17 | 6.3 | 6.31 | 5.97 | 6.01 | -4.3% | 187,141 | 114,010,441 |
| 2024-10-16 | 5.91 | 6.36 | 5.86 | 6.28 | +4.49% | 218,707 | 134,728,370 |
| 2024-10-15 | 6.04 | 6.18 | 5.88 | 6.01 | 0% | 155,076 | 93,449,802 |
| 2024-10-14 | 5.78 | 6.04 | 5.76 | 6.01 | +4.89% | 141,877 | 84,414,194 |
| 2024-10-11 | 5.94 | 5.94 | 5.65 | 5.73 | -4.02% | 108,872 | 63,003,158 |
| 2024-10-10 | 5.84 | 6.12 | 5.76 | 5.97 | +3.11% | 145,980 | 86,948,475 |
| 2024-10-09 | 6.28 | 6.28 | 5.79 | 5.79 | -9.53% | 189,404 | 113,785,860 |
| 2024-10-08 | 6.84 | 6.86 | 6.12 | 6.4 | +2.4% | 316,104 | 203,692,211 |
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：