股票概览
6.84
-0.73%
-0.05
6.72
开盘价
7.14
最高价
6.68
最低价
622,228
成交量
数据更新至: 2025-03-25
技术指标
6.55
MA5 (5日均线)
6.50
MA10 (10日均线)
6.38
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 | 6.72 | 7.14 | 6.68 | 6.84 | -0.73% | 622,228 | 425,883,348 |
| 2025-03-24 | 6.24 | 6.89 | 6.18 | 6.89 | +10.06% | 582,457 | 387,044,762 |
| 2025-03-21 | 6.31 | 6.37 | 6.25 | 6.26 | -1.11% | 95,950 | 60,484,310 |
| 2025-03-20 | 6.39 | 6.45 | 6.32 | 6.33 | -1.25% | 97,810 | 62,379,533 |
| 2025-03-19 | 6.44 | 6.46 | 6.37 | 6.41 | -0.77% | 85,387 | 54,649,026 |
| 2025-03-18 | 6.47 | 6.5 | 6.39 | 6.46 | -0.15% | 72,779 | 46,902,017 |
| 2025-03-17 | 6.5 | 6.55 | 6.42 | 6.47 | -0.46% | 85,031 | 55,071,031 |
| 2025-03-14 | 6.34 | 6.5 | 6.32 | 6.5 | +2.04% | 111,566 | 71,852,447 |
| 2025-03-13 | 6.46 | 6.48 | 6.27 | 6.37 | -1.7% | 105,005 | 66,743,478 |
| 2025-03-12 | 6.38 | 6.58 | 6.38 | 6.48 | +1.57% | 134,903 | 87,579,948 |
| 2025-03-11 | 6.2 | 6.38 | 6.2 | 6.38 | +1.59% | 74,470 | 46,945,480 |
| 2025-03-10 | 6.34 | 6.38 | 6.21 | 6.28 | -0.95% | 96,500 | 60,508,955 |
| 2025-03-07 | 6.4 | 6.52 | 6.3 | 6.34 | -0.78% | 125,251 | 80,328,537 |
| 2025-03-06 | 6.17 | 6.43 | 6.17 | 6.39 | +3.57% | 144,187 | 91,240,595 |
| 2025-03-05 | 6.17 | 6.2 | 6.06 | 6.17 | -0.32% | 71,621 | 43,825,369 |
| 2025-03-04 | 6.09 | 6.2 | 6.03 | 6.19 | +1.64% | 76,139 | 46,772,973 |
| 2025-03-03 | 6.14 | 6.2 | 6.06 | 6.09 | +0.16% | 106,121 | 65,094,976 |
| 2025-02-28 | 6.29 | 6.3 | 6.06 | 6.08 | -3.8% | 128,876 | 79,565,856 |
| 2025-02-27 | 6.42 | 6.49 | 6.25 | 6.32 | -1.56% | 150,601 | 95,638,471 |
| 2025-02-26 | 6.46 | 6.55 | 6.38 | 6.42 | 0% | 133,078 | 85,624,231 |
| 2025-02-25 | 6.38 | 6.68 | 6.36 | 6.42 | -0.62% | 173,564 | 112,542,204 |
| 2025-02-24 | 6.48 | 6.54 | 6.37 | 6.46 | -0.77% | 177,980 | 114,779,316 |
| 2025-02-21 | 6.55 | 6.6 | 6.39 | 6.51 | -1.36% | 327,804 | 212,367,738 |
| 2025-02-20 | 6.32 | 6.97 | 6.3 | 6.6 | +4.1% | 384,604 | 256,348,238 |
| 2025-02-19 | 6.28 | 6.36 | 6.21 | 6.34 | +1.28% | 83,248 | 52,548,143 |
| 2025-02-18 | 6.53 | 6.56 | 6.22 | 6.26 | -4.28% | 103,021 | 65,636,798 |
| 2025-02-17 | 6.53 | 6.57 | 6.41 | 6.54 | +0.31% | 112,294 | 73,155,849 |
| 2025-02-14 | 6.55 | 6.56 | 6.37 | 6.52 | -0.15% | 122,218 | 78,973,794 |
| 2025-02-13 | 6.57 | 6.63 | 6.46 | 6.53 | -0.46% | 112,395 | 73,427,608 |
| 2025-02-12 | 6.5 | 6.62 | 6.47 | 6.56 | +0.61% | 120,822 | 79,213,510 |
| 2025-02-11 | 6.5 | 6.54 | 6.35 | 6.52 | +0.93% | 127,372 | 82,205,769 |
| 2025-02-10 | 6.25 | 6.46 | 6.23 | 6.46 | +3.36% | 124,817 | 79,595,960 |
| 2025-02-07 | 6.26 | 6.38 | 6.18 | 6.25 | 0% | 113,041 | 71,192,257 |
| 2025-02-06 | 6.22 | 6.26 | 6.15 | 6.25 | +0.32% | 93,652 | 58,277,163 |
| 2025-02-05 | 6.21 | 6.25 | 6.14 | 6.23 | +1.96% | 80,931 | 50,200,955 |
| 2025-01-27 | 6.1 | 6.23 | 6.09 | 6.11 | +0.33% | 87,004 | 53,505,673 |
| 2025-01-24 | 5.92 | 6.09 | 5.85 | 6.09 | +2.53% | 93,788 | 56,319,329 |
| 2025-01-23 | 5.96 | 6.04 | 5.9 | 5.94 | +1.02% | 82,529 | 49,388,284 |
| 2025-01-22 | 5.94 | 5.96 | 5.85 | 5.88 | -1.34% | 74,264 | 43,803,054 |
| 2025-01-21 | 6.01 | 6.05 | 5.87 | 5.96 | -0.33% | 74,969 | 44,560,259 |
| 2025-01-20 | 6 | 6.07 | 5.91 | 5.98 | +1.18% | 85,506 | 51,250,936 |
| 2025-01-17 | 5.91 | 5.96 | 5.84 | 5.91 | -0.51% | 70,712 | 41,743,651 |
| 2025-01-16 | 5.95 | 6.08 | 5.87 | 5.94 | +0.85% | 95,433 | 56,992,675 |
| 2025-01-15 | 5.9 | 5.97 | 5.8 | 5.89 | +1.55% | 118,870 | 69,980,554 |
| 2025-01-14 | 5.52 | 5.8 | 5.48 | 5.8 | +6.03% | 120,960 | 68,805,717 |
| 2025-01-13 | 5.4 | 5.53 | 5.27 | 5.47 | -0.18% | 82,086 | 44,401,870 |
| 2025-01-10 | 5.79 | 5.81 | 5.46 | 5.48 | -5.19% | 127,074 | 71,658,643 |
| 2025-01-09 | 5.71 | 5.83 | 5.69 | 5.78 | +0.52% | 104,832 | 60,583,241 |
| 2025-01-08 | 5.72 | 5.84 | 5.59 | 5.75 | 0% | 111,828 | 64,073,033 |
| 2025-01-07 | 5.69 | 5.75 | 5.6 | 5.75 | +1.59% | 106,992 | 60,699,525 |
| 2025-01-06 | 5.7 | 5.72 | 5.43 | 5.66 | -1.05% | 120,905 | 67,955,918 |
| 2025-01-03 | 6.13 | 6.15 | 5.67 | 5.72 | -6.38% | 150,484 | 87,866,234 |
| 2025-01-02 | 6.19 | 6.3 | 6.02 | 6.11 | -0.65% | 120,961 | 74,848,816 |
| 2024-12-31 | 6.29 | 6.36 | 6.12 | 6.15 | -2.38% | 112,427 | 70,104,499 |
| 2024-12-30 | 6.41 | 6.42 | 6.19 | 6.3 | -1.56% | 109,581 | 68,831,036 |
| 2024-12-27 | 6.34 | 6.51 | 6.26 | 6.4 | +1.27% | 146,530 | 94,190,510 |
| 2024-12-26 | 6.19 | 6.4 | 6.19 | 6.32 | +2.1% | 127,203 | 80,063,469 |
| 2024-12-25 | 6.31 | 6.33 | 6.03 | 6.19 | -1.12% | 160,214 | 98,942,874 |
| 2024-12-24 | 6.33 | 6.38 | 6.15 | 6.26 | -0.95% | 151,360 | 94,558,679 |
| 2024-12-23 | 6.89 | 6.89 | 6.3 | 6.32 | -7.74% | 252,127 | 164,083,385 |
| 2024-12-20 | 6.9 | 6.99 | 6.82 | 6.85 | -0.72% | 197,879 | 136,136,741 |
| 2024-12-19 | 6.96 | 7.04 | 6.68 | 6.9 | -2.13% | 328,605 | 224,937,036 |
| 2024-12-18 | 7.05 | 7.28 | 6.93 | 7.05 | -0.42% | 401,390 | 285,655,476 |
| 2024-12-17 | 7.56 | 7.79 | 6.99 | 7.08 | -8.76% | 562,290 | 407,620,038 |
| 2024-12-16 | 8.04 | 8.57 | 7.5 | 7.76 | -0.39% | 915,673 | 739,032,815 |
| 2024-12-13 | 7.08 | 7.79 | 7.01 | 7.79 | +10.03% | 196,250 | 149,557,712 |
| 2024-12-12 | 7 | 7.22 | 6.81 | 7.08 | +1% | 356,634 | 249,650,618 |
| 2024-12-11 | 6.76 | 7.18 | 6.76 | 7.01 | +3.24% | 407,971 | 284,673,348 |
| 2024-12-10 | 7.05 | 7.15 | 6.78 | 6.79 | -1.59% | 463,818 | 320,857,669 |
| 2024-12-09 | 7.55 | 7.55 | 6.9 | 6.9 | -0.14% | 725,547 | 515,983,023 |
| 2024-12-06 | 6.36 | 6.91 | 6.36 | 6.91 | +10.03% | 444,333 | 300,438,655 |
| 2024-12-05 | 6.16 | 6.3 | 6.14 | 6.28 | +1.95% | 96,883 | 60,650,845 |
| 2024-12-04 | 6.34 | 6.38 | 6.1 | 6.16 | -3.14% | 104,768 | 64,959,568 |
| 2024-12-03 | 6.42 | 6.45 | 6.28 | 6.36 | -0.63% | 102,205 | 65,080,723 |
| 2024-12-02 | 6.29 | 6.44 | 6.28 | 6.4 | +1.59% | 117,143 | 74,753,383 |
| 2024-11-29 | 6.3 | 6.41 | 6.2 | 6.3 | -0.63% | 147,797 | 93,113,174 |
| 2024-11-28 | 6.42 | 6.57 | 6.27 | 6.34 | -1.25% | 230,778 | 147,902,916 |
| 2024-11-27 | 6.13 | 6.44 | 5.91 | 6.42 | +3.88% | 255,055 | 158,920,953 |
| 2024-11-26 | 6.07 | 6.35 | 6.02 | 6.18 | +1.98% | 176,270 | 109,646,504 |
| 2024-11-25 | 5.95 | 6.08 | 5.79 | 6.06 | +1.85% | 111,512 | 66,263,246 |
| 2024-11-22 | 6.13 | 6.25 | 5.92 | 5.95 | -3.09% | 136,547 | 83,638,197 |
| 2024-11-21 | 6.1 | 6.19 | 6.06 | 6.14 | -0.16% | 114,105 | 69,842,346 |
| 2024-11-20 | 5.83 | 6.25 | 5.81 | 6.15 | +5.67% | 163,393 | 98,794,735 |
| 2024-11-19 | 5.76 | 5.83 | 5.68 | 5.82 | +1.22% | 69,756 | 40,186,588 |
| 2024-11-18 | 6 | 6.05 | 5.65 | 5.75 | -3.69% | 117,430 | 67,915,235 |
| 2024-11-15 | 5.9 | 6.15 | 5.9 | 5.97 | +0.84% | 123,236 | 74,638,023 |
| 2024-11-14 | 6.06 | 6.2 | 5.92 | 5.92 | -3.27% | 91,504 | 55,258,786 |
| 2024-11-13 | 5.95 | 6.13 | 5.95 | 6.12 | +2.51% | 116,243 | 70,463,257 |
| 2024-11-12 | 6.1 | 6.14 | 5.91 | 5.97 | -2.13% | 95,873 | 57,817,114 |
| 2024-11-11 | 5.96 | 6.1 | 5.93 | 6.1 | +1.84% | 83,530 | 50,525,992 |
| 2024-11-08 | 6.12 | 6.18 | 5.95 | 5.99 | -1.8% | 99,288 | 59,819,601 |
| 2024-11-07 | 5.95 | 6.1 | 5.86 | 6.1 | +2.18% | 102,161 | 61,656,667 |
| 2024-11-06 | 5.9 | 6.04 | 5.83 | 5.97 | +1.7% | 101,253 | 60,179,951 |
| 2024-11-05 | 5.79 | 5.87 | 5.75 | 5.87 | +1.91% | 70,578 | 41,152,207 |
| 2024-11-04 | 5.64 | 5.76 | 5.6 | 5.76 | +2.13% | 68,692 | 39,129,763 |
| 2024-11-01 | 5.9 | 5.91 | 5.63 | 5.64 | -4.57% | 136,463 | 78,168,598 |
| 2024-10-31 | 5.89 | 5.96 | 5.82 | 5.91 | +0.68% | 90,862 | 53,549,372 |
| 2024-10-30 | 5.9 | 6.02 | 5.81 | 5.87 | -0.51% | 83,487 | 49,144,322 |
| 2024-10-29 | 6.26 | 6.31 | 5.88 | 5.9 | -3.28% | 141,822 | 85,728,472 |
| 2024-10-28 | 5.95 | 6.1 | 5.92 | 6.1 | +3.57% | 111,928 | 67,228,434 |
| 2024-10-25 | 5.8 | 5.91 | 5.77 | 5.89 | +1.9% | 90,688 | 53,217,775 |
| 2024-10-24 | 5.7 | 5.8 | 5.68 | 5.78 | +0.35% | 55,562 | 31,952,464 |
| 2024-10-23 | 5.84 | 5.91 | 5.73 | 5.76 | -2.04% | 88,277 | 51,187,048 |
| 2024-10-22 | 5.69 | 6.06 | 5.69 | 5.88 | +2.98% | 154,415 | 91,249,225 |
| 2024-10-21 | 5.63 | 5.78 | 5.59 | 5.71 | +1.78% | 112,334 | 63,991,732 |
| 2024-10-18 | 5.57 | 5.7 | 5.5 | 5.61 | +0.72% | 102,355 | 57,577,759 |
| 2024-10-17 | 5.53 | 5.67 | 5.53 | 5.57 | +0.36% | 71,296 | 39,964,917 |
| 2024-10-16 | 5.45 | 5.59 | 5.38 | 5.55 | +1.46% | 65,773 | 36,267,664 |
| 2024-10-15 | 5.55 | 5.63 | 5.45 | 5.47 | -1.26% | 88,200 | 48,953,226 |
| 2024-10-14 | 5.36 | 5.56 | 5.33 | 5.54 | +3.75% | 82,852 | 45,099,030 |
| 2024-10-11 | 5.49 | 5.53 | 5.27 | 5.34 | -3.61% | 98,082 | 52,963,422 |
| 2024-10-10 | 5.49 | 5.66 | 5.28 | 5.54 | +0.73% | 150,831 | 83,047,732 |
| 2024-10-09 | 6.01 | 6.02 | 5.5 | 5.5 | -9.98% | 172,228 | 98,029,675 |
| 2024-10-08 | 6.38 | 6.38 | 5.82 | 6.11 | +5.16% | 247,885 | 150,894,063 |
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：