股票概览
6.35
+0.63%
+0.04
6.28
开盘价
6.35
最高价
6.15
最低价
77,168
成交量
数据更新至: 2025-03-25
技术指标
6.51
MA5 (5日均线)
6.51
MA10 (10日均线)
6.53
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 | 6.28 | 6.35 | 6.15 | 6.35 | +0.63% | 77,168 | 48,037,888 |
| 2025-03-24 | 6.59 | 6.59 | 6.17 | 6.31 | -4.68% | 164,636 | 104,729,605 |
| 2025-03-21 | 6.67 | 6.77 | 6.59 | 6.62 | -0.6% | 146,507 | 97,760,327 |
| 2025-03-20 | 6.6 | 6.69 | 6.58 | 6.66 | +0.91% | 143,500 | 95,325,251 |
| 2025-03-19 | 6.58 | 6.62 | 6.52 | 6.6 | 0% | 77,480 | 50,928,608 |
| 2025-03-18 | 6.58 | 6.62 | 6.52 | 6.6 | +0.46% | 83,009 | 54,540,768 |
| 2025-03-17 | 6.5 | 6.66 | 6.5 | 6.57 | +1.08% | 108,767 | 71,673,222 |
| 2025-03-14 | 6.34 | 6.5 | 6.31 | 6.5 | +2.2% | 101,468 | 65,272,240 |
| 2025-03-13 | 6.49 | 6.5 | 6.25 | 6.36 | -2.3% | 115,264 | 73,205,649 |
| 2025-03-12 | 6.54 | 6.57 | 6.48 | 6.51 | -0.46% | 69,175 | 45,084,437 |
| 2025-03-11 | 6.46 | 6.54 | 6.4 | 6.54 | +0.46% | 77,208 | 49,982,566 |
| 2025-03-10 | 6.49 | 6.54 | 6.46 | 6.51 | -0.15% | 83,195 | 54,088,904 |
| 2025-03-07 | 6.62 | 6.69 | 6.46 | 6.52 | -1.06% | 130,283 | 85,624,435 |
| 2025-03-06 | 6.56 | 6.61 | 6.49 | 6.59 | +0.46% | 108,575 | 71,355,089 |
| 2025-03-05 | 6.63 | 6.63 | 6.44 | 6.56 | -1.2% | 114,538 | 74,588,206 |
| 2025-03-04 | 6.52 | 6.69 | 6.47 | 6.64 | +2% | 124,156 | 82,242,100 |
| 2025-03-03 | 6.42 | 6.6 | 6.41 | 6.51 | +1.24% | 117,210 | 76,468,424 |
| 2025-02-28 | 6.55 | 6.62 | 6.38 | 6.43 | -2.28% | 119,395 | 77,564,853 |
| 2025-02-27 | 6.63 | 6.67 | 6.45 | 6.58 | -0.45% | 141,338 | 92,836,767 |
| 2025-02-26 | 6.59 | 6.68 | 6.55 | 6.61 | +0.61% | 131,418 | 86,741,121 |
| 2025-02-25 | 6.65 | 6.78 | 6.5 | 6.57 | -2.52% | 190,187 | 126,556,609 |
| 2025-02-24 | 6.64 | 6.95 | 6.5 | 6.74 | +1.81% | 288,610 | 193,613,839 |
| 2025-02-21 | 6.72 | 6.73 | 6.57 | 6.62 | -1.49% | 202,569 | 134,298,072 |
| 2025-02-20 | 6.59 | 6.84 | 6.44 | 6.72 | +1.51% | 285,166 | 188,790,791 |
| 2025-02-19 | 6.35 | 6.75 | 6.34 | 6.62 | +4.42% | 273,799 | 180,088,044 |
| 2025-02-18 | 6.55 | 6.55 | 6.33 | 6.34 | -2.91% | 109,274 | 70,344,310 |
| 2025-02-17 | 6.41 | 6.57 | 6.41 | 6.53 | +2.51% | 166,725 | 108,353,579 |
| 2025-02-14 | 6.42 | 6.48 | 6.31 | 6.37 | -0.62% | 127,016 | 81,182,522 |
| 2025-02-13 | 6.51 | 6.54 | 6.38 | 6.41 | -1.54% | 156,522 | 100,984,006 |
| 2025-02-12 | 6.45 | 6.66 | 6.42 | 6.51 | +1.09% | 226,746 | 147,583,888 |
| 2025-02-11 | 6.41 | 6.49 | 6.26 | 6.44 | +1.1% | 245,183 | 157,086,766 |
| 2025-02-10 | 6.24 | 6.38 | 6.24 | 6.37 | +2.08% | 133,321 | 83,984,668 |
| 2025-02-07 | 6.25 | 6.33 | 6.15 | 6.24 | +0.81% | 168,818 | 105,486,423 |
| 2025-02-06 | 5.99 | 6.23 | 5.98 | 6.19 | +2.65% | 151,822 | 92,770,471 |
| 2025-02-05 | 6.04 | 6.09 | 5.96 | 6.03 | +1.17% | 106,700 | 64,316,383 |
| 2025-01-27 | 6.05 | 6.14 | 5.95 | 5.96 | -1.32% | 103,282 | 62,182,453 |
| 2025-01-24 | 5.92 | 6.07 | 5.91 | 6.04 | +1.34% | 95,846 | 57,558,324 |
| 2025-01-23 | 6.04 | 6.13 | 5.95 | 5.96 | -0.33% | 131,750 | 79,598,146 |
| 2025-01-22 | 6.13 | 6.2 | 5.98 | 5.98 | -3.24% | 143,036 | 86,633,689 |
| 2025-01-21 | 6.4 | 6.43 | 6.15 | 6.18 | -3.29% | 172,785 | 107,667,757 |
| 2025-01-20 | 6.45 | 6.5 | 6.3 | 6.39 | -0.16% | 170,280 | 108,890,366 |
| 2025-01-17 | 6.26 | 6.54 | 6.26 | 6.4 | +0.16% | 206,443 | 132,101,115 |
| 2025-01-16 | 6.35 | 6.53 | 6.33 | 6.39 | +0.16% | 212,305 | 136,293,783 |
| 2025-01-15 | 6.51 | 6.51 | 6.32 | 6.38 | -1.09% | 215,799 | 137,891,193 |
| 2025-01-14 | 6.15 | 6.5 | 6.14 | 6.45 | +5.91% | 274,225 | 173,930,853 |
| 2025-01-13 | 6.22 | 6.26 | 6 | 6.09 | -1.14% | 153,295 | 93,945,424 |
| 2025-01-10 | 6.33 | 6.53 | 6.1 | 6.16 | -3.3% | 249,648 | 157,897,818 |
| 2025-01-09 | 6.22 | 6.44 | 6.18 | 6.37 | +1.27% | 218,389 | 137,922,228 |
| 2025-01-08 | 6.11 | 6.34 | 5.94 | 6.29 | +2.11% | 246,367 | 150,871,340 |
| 2025-01-07 | 6.06 | 6.16 | 5.98 | 6.16 | +2.5% | 150,833 | 91,719,207 |
| 2025-01-06 | 6.05 | 6.17 | 5.96 | 6.01 | -2.44% | 187,767 | 113,198,933 |
| 2025-01-03 | 6.46 | 6.57 | 6.12 | 6.16 | -3.14% | 283,909 | 180,659,977 |
| 2025-01-02 | 6.29 | 6.57 | 6.21 | 6.36 | +1.11% | 228,518 | 145,857,330 |
| 2024-12-31 | 6.43 | 6.49 | 6.25 | 6.29 | -2.18% | 163,612 | 104,148,691 |
| 2024-12-30 | 6.48 | 6.48 | 6.32 | 6.43 | -1.53% | 185,639 | 118,899,728 |
| 2024-12-27 | 6.57 | 6.69 | 6.5 | 6.53 | -0.91% | 204,357 | 134,701,862 |
| 2024-12-26 | 6.68 | 6.77 | 6.53 | 6.59 | -2.66% | 266,622 | 177,128,396 |
| 2024-12-25 | 6.63 | 6.83 | 6.28 | 6.77 | +2.42% | 405,688 | 268,408,769 |
| 2024-12-24 | 6.53 | 6.7 | 6.43 | 6.61 | 0% | 251,928 | 165,283,518 |
| 2024-12-23 | 7.06 | 7.08 | 6.4 | 6.61 | -6.77% | 422,964 | 284,271,273 |
| 2024-12-20 | 7 | 7.09 | 6.96 | 7.09 | +1.14% | 342,888 | 240,576,185 |
| 2024-12-19 | 7.11 | 7.26 | 6.98 | 7.01 | -5.53% | 603,661 | 427,448,737 |
| 2024-12-18 | 7.37 | 7.86 | 7.21 | 7.42 | -6.19% | 940,856 | 697,465,109 |
| 2024-12-17 | 7.91 | 7.91 | 7.91 | 7.91 | -10.01% | 67,559 | 53,439,169 |
| 2024-12-16 | 8.79 | 8.79 | 8.79 | 8.79 | -10.03% | 34,420 | 30,255,180 |
| 2024-12-13 | 11.08 | 11.95 | 9.77 | 9.77 | -10.04% | 1,089,391 | 1,171,603,987 |
| 2024-12-12 | 10.86 | 10.86 | 10.5 | 10.86 | +10.03% | 261,730 | 283,343,372 |
| 2024-12-11 | 9 | 9.87 | 8.99 | 9.87 | +10.03% | 234,553 | 226,282,160 |
| 2024-12-10 | 8.79 | 8.97 | 7.88 | 8.97 | +10.06% | 588,904 | 514,526,928 |
| 2024-12-09 | 7.65 | 8.15 | 7.45 | 8.15 | +9.99% | 760,671 | 607,646,603 |
| 2024-12-06 | 6.72 | 7.41 | 6.4 | 7.41 | +9.94% | 564,206 | 407,538,621 |
| 2024-12-05 | 6.25 | 6.74 | 6.12 | 6.74 | +9.95% | 508,600 | 330,738,742 |
| 2024-12-04 | 5.57 | 6.13 | 5.36 | 6.13 | +10.05% | 305,724 | 183,020,542 |
| 2024-12-03 | 5.37 | 5.62 | 5.31 | 5.57 | +3.15% | 119,019 | 65,576,577 |
| 2024-12-02 | 5.21 | 5.48 | 5.21 | 5.4 | +4.45% | 95,269 | 51,240,093 |
| 2024-11-29 | 5.2 | 5.24 | 5.14 | 5.17 | -0.77% | 62,240 | 32,237,040 |
| 2024-11-28 | 5.17 | 5.45 | 5.17 | 5.21 | +1.56% | 81,942 | 43,231,803 |
| 2024-11-27 | 5.11 | 5.13 | 4.96 | 5.13 | 0% | 32,852 | 16,544,470 |
| 2024-11-26 | 5.14 | 5.19 | 5.1 | 5.13 | +0.2% | 32,035 | 16,439,435 |
| 2024-11-25 | 5.03 | 5.13 | 5.01 | 5.12 | +2.61% | 32,993 | 16,761,560 |
| 2024-11-22 | 5.08 | 5.15 | 4.99 | 4.99 | -2.16% | 35,648 | 18,167,540 |
| 2024-11-21 | 5.07 | 5.1 | 5.05 | 5.1 | +0.99% | 28,209 | 14,327,107 |
| 2024-11-20 | 4.94 | 5.07 | 4.93 | 5.05 | +2.23% | 28,220 | 14,141,170 |
| 2024-11-19 | 4.89 | 4.95 | 4.85 | 4.94 | +1.02% | 18,089 | 8,874,703 |
| 2024-11-18 | 5 | 5.01 | 4.87 | 4.89 | -1.21% | 27,352 | 13,538,524 |
| 2024-11-15 | 5.02 | 5.07 | 4.91 | 4.95 | -1.2% | 34,315 | 17,201,060 |
| 2024-11-14 | 5.09 | 5.11 | 4.99 | 5.01 | -1.57% | 28,871 | 14,536,889 |
| 2024-11-13 | 5.1 | 5.18 | 5.01 | 5.09 | -0.78% | 31,199 | 15,852,428 |
| 2024-11-12 | 5.15 | 5.19 | 5.1 | 5.13 | -0.58% | 42,583 | 21,920,257 |
| 2024-11-11 | 5.13 | 5.19 | 5.08 | 5.16 | +0.39% | 34,216 | 17,560,531 |
| 2024-11-08 | 5.2 | 5.22 | 5.1 | 5.14 | -1.15% | 51,590 | 26,531,696 |
| 2024-11-07 | 5.05 | 5.2 | 5.03 | 5.2 | +2.77% | 50,828 | 26,138,333 |
| 2024-11-06 | 5 | 5.1 | 4.99 | 5.06 | +0.6% | 46,326 | 23,425,903 |
| 2024-11-05 | 4.99 | 5.05 | 4.99 | 5.03 | +0.8% | 39,191 | 19,716,237 |
| 2024-11-04 | 4.95 | 5.01 | 4.94 | 4.99 | -0.4% | 28,238 | 14,020,601 |
| 2024-11-01 | 4.95 | 5.05 | 4.94 | 5.01 | +0.8% | 47,326 | 23,676,210 |
| 2024-10-31 | 4.94 | 5.01 | 4.92 | 4.97 | +0.2% | 43,402 | 21,627,582 |
| 2024-10-30 | 4.84 | 5 | 4.81 | 4.96 | +2.06% | 38,885 | 19,195,374 |
| 2024-10-29 | 5.1 | 5.1 | 4.86 | 4.86 | -4.33% | 49,389 | 24,447,502 |
| 2024-10-28 | 4.92 | 5.08 | 4.92 | 5.08 | +3.46% | 44,150 | 22,091,780 |
| 2024-10-25 | 4.78 | 4.92 | 4.78 | 4.91 | +2.51% | 51,062 | 24,895,142 |
| 2024-10-24 | 4.75 | 4.87 | 4.71 | 4.79 | +0.84% | 40,873 | 19,602,259 |
| 2024-10-23 | 4.73 | 4.81 | 4.71 | 4.75 | +0.64% | 31,561 | 15,009,062 |
| 2024-10-22 | 4.66 | 4.72 | 4.66 | 4.72 | +0.85% | 25,704 | 12,065,580 |
| 2024-10-21 | 4.7 | 4.71 | 4.65 | 4.68 | -0.43% | 26,822 | 12,545,391 |
| 2024-10-18 | 4.65 | 4.74 | 4.6 | 4.7 | +1.08% | 32,617 | 15,231,583 |
| 2024-10-17 | 4.69 | 4.71 | 4.64 | 4.65 | -0.64% | 25,151 | 11,761,166 |
| 2024-10-16 | 4.59 | 4.71 | 4.59 | 4.68 | +0.21% | 21,244 | 9,918,300 |
| 2024-10-15 | 4.67 | 4.73 | 4.64 | 4.67 | -0.85% | 23,559 | 11,014,253 |
| 2024-10-14 | 4.68 | 4.74 | 4.6 | 4.71 | +1.95% | 27,125 | 12,696,769 |
| 2024-10-11 | 4.67 | 4.72 | 4.6 | 4.62 | -1.07% | 37,683 | 17,528,264 |
| 2024-10-10 | 4.65 | 4.79 | 4.6 | 4.67 | +0.21% | 45,548 | 21,403,311 |
| 2024-10-09 | 5.08 | 5.08 | 4.66 | 4.66 | -9.86% | 74,826 | 36,216,857 |
| 2024-10-08 | 5.39 | 5.43 | 4.96 | 5.17 | +4.66% | 124,529 | 64,627,210 |
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：