股票概览
6.55
0%
0
6.58
开盘价
6.66
最高价
6.4
最低价
95,402
成交量
数据更新至: 2025-03-25
技术指标
6.64
MA5 (5日均线)
6.70
MA10 (10日均线)
6.48
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 | 6.58 | 6.66 | 6.4 | 6.55 | 0% | 95,402 | 61,893,356 |
| 2025-03-24 | 6.6 | 6.64 | 6.41 | 6.55 | 0% | 108,305 | 70,708,678 |
| 2025-03-21 | 6.68 | 6.83 | 6.55 | 6.55 | -2.82% | 134,521 | 89,475,885 |
| 2025-03-20 | 6.79 | 7.2 | 6.74 | 6.74 | -0.74% | 157,835 | 108,552,256 |
| 2025-03-19 | 7.01 | 7.01 | 6.78 | 6.79 | -3.96% | 205,951 | 141,179,830 |
| 2025-03-18 | 6.9 | 7.2 | 6.9 | 7.07 | -1.81% | 279,643 | 197,328,990 |
| 2025-03-17 | 7.2 | 7.56 | 6.93 | 7.2 | +2.86% | 511,768 | 369,451,212 |
| 2025-03-14 | 6.37 | 7 | 6.33 | 7 | +10.06% | 361,215 | 242,927,502 |
| 2025-03-13 | 6.17 | 6.45 | 6.11 | 6.36 | +2.09% | 92,524 | 58,021,680 |
| 2025-03-12 | 6.31 | 6.36 | 6.2 | 6.23 | -0.95% | 50,788 | 31,723,372 |
| 2025-03-11 | 6.14 | 6.29 | 6.1 | 6.29 | +1.62% | 58,976 | 36,622,237 |
| 2025-03-10 | 6.14 | 6.3 | 6.13 | 6.19 | +0.81% | 48,616 | 30,155,877 |
| 2025-03-07 | 6.13 | 6.2 | 6.08 | 6.14 | 0% | 44,617 | 27,401,344 |
| 2025-03-06 | 6.12 | 6.17 | 6.06 | 6.14 | +0.66% | 42,015 | 25,741,072 |
| 2025-03-05 | 6.2 | 6.25 | 6.06 | 6.1 | -1.77% | 50,757 | 30,965,400 |
| 2025-03-04 | 6.2 | 6.24 | 6.15 | 6.21 | -0.48% | 46,003 | 28,460,552 |
| 2025-03-03 | 6.32 | 6.45 | 6.23 | 6.24 | -2.19% | 72,384 | 45,793,887 |
| 2025-02-28 | 6.46 | 6.57 | 6.35 | 6.38 | -2.3% | 108,799 | 70,065,115 |
| 2025-02-27 | 6.28 | 6.6 | 6.25 | 6.53 | +3.98% | 152,923 | 98,648,683 |
| 2025-02-26 | 6.19 | 6.29 | 6.14 | 6.28 | +2.28% | 62,653 | 38,950,974 |
| 2025-02-25 | 6.1 | 6.2 | 6.1 | 6.14 | -0.32% | 44,486 | 27,352,993 |
| 2025-02-24 | 6.04 | 6.21 | 6.04 | 6.16 | +1.65% | 62,879 | 38,621,047 |
| 2025-02-21 | 6.14 | 6.18 | 6.01 | 6.06 | -1.78% | 60,737 | 36,813,779 |
| 2025-02-20 | 6.05 | 6.21 | 6.04 | 6.17 | +1.48% | 66,075 | 40,641,701 |
| 2025-02-19 | 6.05 | 6.09 | 5.99 | 6.08 | +0.16% | 47,578 | 28,801,106 |
| 2025-02-18 | 6.18 | 6.22 | 6.02 | 6.07 | -2.1% | 65,816 | 40,203,266 |
| 2025-02-17 | 6.05 | 6.22 | 6 | 6.2 | +2.48% | 67,793 | 41,571,655 |
| 2025-02-14 | 6.11 | 6.15 | 6.02 | 6.05 | -0.66% | 42,174 | 25,606,635 |
| 2025-02-13 | 6.08 | 6.14 | 6.06 | 6.09 | -0.33% | 42,195 | 25,774,592 |
| 2025-02-12 | 6.13 | 6.15 | 6.04 | 6.11 | -0.33% | 37,292 | 22,698,543 |
| 2025-02-11 | 6.2 | 6.25 | 6.07 | 6.13 | -1.13% | 36,497 | 22,306,726 |
| 2025-02-10 | 6.05 | 6.2 | 6.03 | 6.2 | +3.16% | 61,552 | 37,680,004 |
| 2025-02-07 | 5.96 | 6.1 | 5.93 | 6.01 | +1.01% | 50,566 | 30,467,777 |
| 2025-02-06 | 5.84 | 5.95 | 5.79 | 5.95 | +1.54% | 36,488 | 21,436,127 |
| 2025-02-05 | 5.93 | 5.93 | 5.82 | 5.86 | +0.17% | 30,240 | 17,727,417 |
| 2025-01-27 | 5.84 | 6.03 | 5.84 | 5.85 | +0.34% | 42,921 | 25,493,247 |
| 2025-01-24 | 5.78 | 5.86 | 5.75 | 5.83 | +0.17% | 35,519 | 20,629,021 |
| 2025-01-23 | 5.9 | 6 | 5.81 | 5.82 | -0.51% | 45,697 | 26,959,412 |
| 2025-01-22 | 5.96 | 5.99 | 5.82 | 5.85 | -2.99% | 40,142 | 23,614,834 |
| 2025-01-21 | 6.12 | 6.19 | 5.96 | 6.03 | -1.47% | 38,600 | 23,229,468 |
| 2025-01-20 | 6.07 | 6.17 | 5.97 | 6.12 | +1.16% | 38,794 | 23,649,098 |
| 2025-01-17 | 6.13 | 6.17 | 6.03 | 6.05 | -1.79% | 51,569 | 31,453,248 |
| 2025-01-16 | 6.04 | 6.37 | 6 | 6.16 | +1.82% | 89,778 | 55,484,716 |
| 2025-01-15 | 5.99 | 6.1 | 5.93 | 6.05 | +1.17% | 52,753 | 31,825,099 |
| 2025-01-14 | 5.85 | 5.98 | 5.81 | 5.98 | +3.46% | 47,365 | 28,093,367 |
| 2025-01-13 | 5.66 | 5.82 | 5.5 | 5.78 | +1.05% | 43,539 | 24,809,396 |
| 2025-01-10 | 5.9 | 5.99 | 5.72 | 5.72 | -3.7% | 40,836 | 23,889,231 |
| 2025-01-09 | 5.9 | 6.04 | 5.87 | 5.94 | -0.17% | 40,804 | 24,328,516 |
| 2025-01-08 | 5.87 | 6.01 | 5.75 | 5.95 | +1.36% | 55,424 | 32,624,416 |
| 2025-01-07 | 5.74 | 5.88 | 5.72 | 5.87 | +2.26% | 47,846 | 27,673,824 |
| 2025-01-06 | 5.81 | 5.86 | 5.52 | 5.74 | -2.38% | 76,315 | 43,571,179 |
| 2025-01-03 | 6.42 | 6.46 | 5.85 | 5.88 | -7.84% | 126,014 | 76,471,929 |
| 2025-01-02 | 6.29 | 6.57 | 6.26 | 6.38 | +1.43% | 119,027 | 76,688,897 |
| 2024-12-31 | 6.32 | 6.47 | 6.25 | 6.29 | -0.47% | 62,786 | 39,949,226 |
| 2024-12-30 | 6.46 | 6.55 | 6.3 | 6.32 | -3.81% | 61,549 | 39,115,131 |
| 2024-12-27 | 6.41 | 6.63 | 6.36 | 6.57 | +1.7% | 69,707 | 45,483,878 |
| 2024-12-26 | 6.38 | 6.52 | 6.38 | 6.46 | +1.25% | 61,167 | 39,546,132 |
| 2024-12-25 | 6.44 | 6.51 | 6.17 | 6.38 | -2.15% | 90,007 | 56,916,326 |
| 2024-12-24 | 6.32 | 6.54 | 6.2 | 6.52 | +2.84% | 108,747 | 69,171,714 |
| 2024-12-23 | 6.96 | 6.96 | 6.32 | 6.34 | -7.45% | 127,091 | 83,076,389 |
| 2024-12-20 | 6.7 | 6.93 | 6.7 | 6.85 | +1.48% | 101,506 | 69,602,523 |
| 2024-12-19 | 6.86 | 6.86 | 6.58 | 6.75 | -1.6% | 111,844 | 74,879,728 |
| 2024-12-18 | 7.03 | 7.19 | 6.84 | 6.86 | -2.42% | 143,622 | 99,677,659 |
| 2024-12-17 | 7.47 | 7.5 | 7 | 7.03 | -7.01% | 184,295 | 132,004,571 |
| 2024-12-16 | 7.7 | 7.79 | 7.43 | 7.56 | -3.57% | 242,887 | 184,362,276 |
| 2024-12-13 | 8.25 | 8.44 | 7.66 | 7.84 | -4.39% | 406,884 | 324,998,988 |
| 2024-12-12 | 7.33 | 8.2 | 7.26 | 8.2 | +10.07% | 386,762 | 297,342,548 |
| 2024-12-11 | 7.2 | 7.61 | 7.07 | 7.45 | +4.2% | 287,460 | 212,316,954 |
| 2024-12-10 | 7.29 | 7.46 | 7.13 | 7.15 | +1.56% | 275,144 | 199,747,437 |
| 2024-12-09 | 7 | 7.11 | 6.9 | 7.04 | +0.57% | 203,115 | 142,339,985 |
| 2024-12-06 | 7.04 | 7.11 | 6.91 | 7 | -0.57% | 187,903 | 131,287,653 |
| 2024-12-05 | 7.3 | 7.34 | 6.95 | 7.04 | -1.68% | 264,214 | 186,431,323 |
| 2024-12-04 | 7.27 | 7.6 | 7.05 | 7.16 | -6.41% | 390,358 | 284,461,969 |
| 2024-12-03 | 7.55 | 8.25 | 7.16 | 7.65 | +2% | 648,051 | 504,453,511 |
| 2024-12-02 | 7.15 | 7.5 | 7.15 | 7.5 | +9.97% | 423,942 | 310,699,414 |
| 2024-11-29 | 6.18 | 6.82 | 6.16 | 6.82 | +10% | 197,213 | 129,233,553 |
| 2024-11-28 | 6.06 | 6.25 | 6.05 | 6.2 | +2.31% | 164,348 | 101,490,747 |
| 2024-11-27 | 6.03 | 6.06 | 5.81 | 6.06 | +0.33% | 105,666 | 62,948,878 |
| 2024-11-26 | 5.93 | 6.14 | 5.88 | 6.04 | +1.51% | 123,861 | 74,781,641 |
| 2024-11-25 | 5.83 | 6.03 | 5.71 | 5.95 | +4.75% | 106,598 | 62,800,842 |
| 2024-11-22 | 5.93 | 5.95 | 5.67 | 5.68 | -4.7% | 78,255 | 45,196,857 |
| 2024-11-21 | 5.94 | 5.98 | 5.86 | 5.96 | +0.34% | 58,580 | 34,738,820 |
| 2024-11-20 | 5.74 | 5.98 | 5.67 | 5.94 | +4.21% | 101,311 | 59,501,051 |
| 2024-11-19 | 5.59 | 5.7 | 5.52 | 5.7 | +1.97% | 47,484 | 26,794,196 |
| 2024-11-18 | 5.71 | 5.8 | 5.54 | 5.59 | -1.93% | 53,912 | 30,496,286 |
| 2024-11-15 | 5.77 | 5.86 | 5.69 | 5.7 | -1.55% | 47,061 | 27,305,482 |
| 2024-11-14 | 5.94 | 5.94 | 5.77 | 5.79 | -2.53% | 56,202 | 32,961,149 |
| 2024-11-13 | 5.91 | 5.96 | 5.83 | 5.94 | -0.17% | 58,344 | 34,403,238 |
| 2024-11-12 | 5.97 | 6.07 | 5.89 | 5.95 | -0.34% | 95,888 | 57,491,300 |
| 2024-11-11 | 5.86 | 5.98 | 5.82 | 5.97 | +0.84% | 70,962 | 41,917,301 |
| 2024-11-08 | 6.08 | 6.1 | 5.87 | 5.92 | -1.66% | 107,302 | 63,739,986 |
| 2024-11-07 | 5.71 | 6.04 | 5.7 | 6.02 | +4.7% | 170,436 | 101,331,730 |
| 2024-11-06 | 5.76 | 5.8 | 5.68 | 5.75 | +0.17% | 94,599 | 54,233,155 |
| 2024-11-05 | 5.65 | 5.74 | 5.64 | 5.74 | +0.88% | 88,247 | 50,236,353 |
| 2024-11-04 | 5.51 | 5.71 | 5.47 | 5.69 | +3.27% | 74,552 | 41,834,523 |
| 2024-11-01 | 5.59 | 5.64 | 5.47 | 5.51 | -1.78% | 74,379 | 41,337,452 |
| 2024-10-31 | 5.65 | 5.69 | 5.56 | 5.61 | -1.06% | 91,317 | 51,385,796 |
| 2024-10-30 | 5.78 | 5.83 | 5.61 | 5.67 | -4.22% | 136,081 | 77,424,372 |
| 2024-10-29 | 6.1 | 6.23 | 5.91 | 5.92 | +2.07% | 257,893 | 155,836,203 |
| 2024-10-28 | 5.66 | 5.81 | 5.66 | 5.8 | +2.47% | 98,220 | 56,420,590 |
| 2024-10-25 | 5.49 | 5.79 | 5.47 | 5.66 | +2.72% | 120,576 | 67,984,006 |
| 2024-10-24 | 5.6 | 5.7 | 5.5 | 5.51 | 0% | 116,230 | 64,892,830 |
| 2024-10-23 | 5.55 | 5.59 | 5.45 | 5.51 | +0.18% | 72,616 | 40,005,021 |
| 2024-10-22 | 5.4 | 5.53 | 5.36 | 5.5 | +2.23% | 79,786 | 43,589,988 |
| 2024-10-21 | 5.38 | 5.44 | 5.34 | 5.38 | -0.19% | 81,074 | 43,645,257 |
| 2024-10-18 | 5.3 | 5.44 | 5.26 | 5.39 | +1.32% | 84,150 | 45,020,324 |
| 2024-10-17 | 5.38 | 5.42 | 5.3 | 5.32 | -0.75% | 53,674 | 28,783,671 |
| 2024-10-16 | 5.31 | 5.44 | 5.3 | 5.36 | -0.56% | 51,550 | 27,642,580 |
| 2024-10-15 | 5.48 | 5.64 | 5.35 | 5.39 | -1.64% | 98,123 | 53,915,448 |
| 2024-10-14 | 5.4 | 5.49 | 5.22 | 5.48 | +0.37% | 116,679 | 62,588,130 |
| 2024-10-11 | 5.35 | 5.64 | 5.3 | 5.46 | +1.68% | 139,762 | 76,644,077 |
| 2024-10-10 | 5.53 | 5.61 | 5.24 | 5.37 | -3.07% | 145,338 | 78,409,067 |
| 2024-10-09 | 6.07 | 6.07 | 5.54 | 5.54 | -10.06% | 185,951 | 105,549,940 |
| 2024-10-08 | 6.68 | 6.68 | 5.88 | 6.16 | +0.82% | 308,116 | 193,616,435 |
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：