股票概览
6.45
+0.31%
+0.02
6.46
开盘价
6.48
最高价
6.31
最低价
31,729
成交量
数据更新至: 2025-03-25
技术指标
6.66
MA5 (5日均线)
6.72
MA10 (10日均线)
6.73
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 | 6.46 | 6.48 | 6.31 | 6.45 | +0.31% | 31,729 | 20,270,042 |
| 2025-03-24 | 6.68 | 6.73 | 6.33 | 6.43 | -3.89% | 59,421 | 38,709,714 |
| 2025-03-21 | 6.87 | 6.9 | 6.68 | 6.69 | -2.19% | 38,405 | 25,965,535 |
| 2025-03-20 | 6.9 | 6.91 | 6.79 | 6.84 | -0.87% | 30,889 | 21,140,520 |
| 2025-03-19 | 6.91 | 7.02 | 6.86 | 6.9 | -0.58% | 41,853 | 29,031,378 |
| 2025-03-18 | 6.86 | 6.97 | 6.81 | 6.94 | +1.17% | 38,699 | 26,751,729 |
| 2025-03-17 | 6.82 | 6.89 | 6.73 | 6.86 | +0.59% | 37,570 | 25,667,659 |
| 2025-03-14 | 6.6 | 6.82 | 6.54 | 6.82 | +3.18% | 61,909 | 41,409,923 |
| 2025-03-13 | 6.66 | 6.67 | 6.51 | 6.61 | -0.6% | 34,656 | 22,833,241 |
| 2025-03-12 | 6.75 | 6.75 | 6.63 | 6.65 | -1.19% | 44,212 | 29,496,317 |
| 2025-03-11 | 6.7 | 6.74 | 6.59 | 6.73 | +0.3% | 38,817 | 25,826,180 |
| 2025-03-10 | 6.72 | 6.8 | 6.66 | 6.71 | +0.75% | 37,933 | 25,551,895 |
| 2025-03-07 | 6.77 | 6.85 | 6.64 | 6.66 | -1.77% | 28,168 | 18,863,097 |
| 2025-03-06 | 6.66 | 6.82 | 6.65 | 6.78 | +1.8% | 51,280 | 34,642,868 |
| 2025-03-05 | 6.84 | 6.88 | 6.58 | 6.66 | -2.77% | 49,496 | 33,074,746 |
| 2025-03-04 | 6.69 | 6.89 | 6.6 | 6.85 | +2.7% | 33,255 | 22,540,864 |
| 2025-03-03 | 6.66 | 6.8 | 6.61 | 6.67 | +0.45% | 29,368 | 19,743,027 |
| 2025-02-28 | 6.8 | 6.84 | 6.58 | 6.64 | -3.07% | 49,010 | 32,850,625 |
| 2025-02-27 | 6.9 | 6.94 | 6.73 | 6.85 | -0.72% | 34,987 | 23,862,276 |
| 2025-02-26 | 6.73 | 6.9 | 6.69 | 6.9 | +3.14% | 45,825 | 31,127,482 |
| 2025-02-25 | 6.81 | 6.85 | 6.67 | 6.69 | -2.48% | 45,579 | 30,804,132 |
| 2025-02-24 | 6.8 | 6.99 | 6.74 | 6.86 | +0.29% | 46,567 | 32,070,001 |
| 2025-02-21 | 6.72 | 6.92 | 6.6 | 6.84 | +1.79% | 52,768 | 35,663,318 |
| 2025-02-20 | 6.68 | 6.83 | 6.65 | 6.72 | +0.6% | 30,226 | 20,358,391 |
| 2025-02-19 | 6.56 | 6.7 | 6.56 | 6.68 | +1.06% | 27,432 | 18,257,434 |
| 2025-02-18 | 6.77 | 6.81 | 6.57 | 6.61 | -2.36% | 45,618 | 30,597,786 |
| 2025-02-17 | 6.64 | 6.86 | 6.63 | 6.77 | +1.96% | 48,394 | 32,860,296 |
| 2025-02-14 | 6.58 | 6.69 | 6.49 | 6.64 | +1.53% | 37,640 | 24,994,757 |
| 2025-02-13 | 6.63 | 6.65 | 6.53 | 6.54 | -1.36% | 25,531 | 16,791,206 |
| 2025-02-12 | 6.64 | 6.66 | 6.56 | 6.63 | -0.15% | 30,148 | 19,936,998 |
| 2025-02-11 | 6.68 | 6.75 | 6.56 | 6.64 | -0.9% | 31,932 | 21,154,960 |
| 2025-02-10 | 6.58 | 6.71 | 6.52 | 6.7 | +2.29% | 43,617 | 29,017,757 |
| 2025-02-07 | 6.52 | 6.6 | 6.47 | 6.55 | +1.08% | 43,788 | 28,642,609 |
| 2025-02-06 | 6.42 | 6.54 | 6.31 | 6.48 | +0.93% | 42,768 | 27,490,524 |
| 2025-02-05 | 6.3 | 6.5 | 6.23 | 6.42 | +3.55% | 54,235 | 34,566,153 |
| 2025-01-27 | 6.2 | 6.33 | 6.16 | 6.2 | +0.49% | 36,394 | 22,735,167 |
| 2025-01-24 | 6.19 | 6.19 | 6.07 | 6.17 | +0.65% | 29,014 | 17,784,974 |
| 2025-01-23 | 6.08 | 6.28 | 6.05 | 6.13 | +1.16% | 44,072 | 27,291,538 |
| 2025-01-22 | 6.05 | 6.14 | 5.98 | 6.06 | -1.94% | 45,679 | 27,681,949 |
| 2025-01-21 | 6.32 | 6.38 | 6.16 | 6.18 | -2.06% | 33,297 | 20,757,398 |
| 2025-01-20 | 6.22 | 6.34 | 6.15 | 6.31 | +1.45% | 34,478 | 21,667,070 |
| 2025-01-17 | 6.19 | 6.28 | 6.14 | 6.22 | -0.32% | 31,081 | 19,332,141 |
| 2025-01-16 | 6.22 | 6.34 | 6.2 | 6.24 | +0.81% | 35,309 | 22,115,601 |
| 2025-01-15 | 6.3 | 6.32 | 6.18 | 6.19 | -1.59% | 31,925 | 19,883,738 |
| 2025-01-14 | 6.11 | 6.3 | 6.08 | 6.29 | +3.97% | 51,679 | 32,080,494 |
| 2025-01-13 | 6.01 | 6.07 | 5.89 | 6.05 | +0.17% | 39,149 | 23,501,305 |
| 2025-01-10 | 6.28 | 6.32 | 6.02 | 6.04 | -3.36% | 49,170 | 30,200,433 |
| 2025-01-09 | 6.21 | 6.32 | 6.16 | 6.25 | -0.32% | 35,315 | 22,077,930 |
| 2025-01-08 | 6.4 | 6.51 | 6.08 | 6.27 | -2.34% | 76,923 | 48,520,892 |
| 2025-01-07 | 6.52 | 6.68 | 6.24 | 6.42 | 0% | 75,488 | 48,655,726 |
| 2025-01-06 | 6.57 | 6.8 | 6.36 | 6.42 | +2.39% | 76,659 | 49,768,327 |
| 2025-01-03 | 6.48 | 6.52 | 6.24 | 6.27 | -2.79% | 34,355 | 21,922,859 |
| 2025-01-02 | 6.53 | 6.69 | 6.4 | 6.45 | -1.38% | 41,419 | 27,229,709 |
| 2024-12-31 | 6.76 | 6.83 | 6.52 | 6.54 | -2.82% | 29,970 | 19,978,979 |
| 2024-12-30 | 6.82 | 6.85 | 6.55 | 6.73 | -1.17% | 35,231 | 23,531,585 |
| 2024-12-27 | 6.71 | 6.93 | 6.7 | 6.81 | +1.19% | 32,604 | 22,311,727 |
| 2024-12-26 | 6.69 | 6.81 | 6.69 | 6.73 | +0.6% | 33,959 | 22,942,582 |
| 2024-12-25 | 6.87 | 6.95 | 6.67 | 6.69 | -3.04% | 39,972 | 26,993,327 |
| 2024-12-24 | 6.98 | 7.04 | 6.8 | 6.9 | 0% | 32,200 | 22,192,053 |
| 2024-12-23 | 7.35 | 7.35 | 6.89 | 6.9 | -5.61% | 51,640 | 36,341,691 |
| 2024-12-20 | 7.2 | 7.39 | 7.17 | 7.31 | +1.25% | 34,479 | 25,163,530 |
| 2024-12-19 | 7.22 | 7.27 | 7.1 | 7.22 | -0.69% | 34,220 | 24,593,014 |
| 2024-12-18 | 7.28 | 7.37 | 7.1 | 7.27 | -0.41% | 47,019 | 34,155,164 |
| 2024-12-17 | 7.66 | 7.71 | 7.27 | 7.3 | -4.82% | 62,161 | 45,982,584 |
| 2024-12-16 | 7.74 | 7.92 | 7.6 | 7.67 | -1.29% | 55,489 | 43,068,020 |
| 2024-12-13 | 8.02 | 8.02 | 7.72 | 7.77 | -3.12% | 52,664 | 41,414,913 |
| 2024-12-12 | 7.88 | 8.06 | 7.85 | 8.02 | +1.78% | 55,495 | 44,385,747 |
| 2024-12-11 | 7.75 | 7.91 | 7.75 | 7.88 | +1.55% | 36,588 | 28,687,351 |
| 2024-12-10 | 8.08 | 8.08 | 7.71 | 7.76 | -1.02% | 55,684 | 43,928,791 |
| 2024-12-09 | 7.91 | 8.07 | 7.75 | 7.84 | -0.38% | 53,936 | 42,620,592 |
| 2024-12-06 | 7.61 | 7.91 | 7.6 | 7.87 | +3.01% | 61,404 | 47,895,814 |
| 2024-12-05 | 7.5 | 7.7 | 7.48 | 7.64 | +1.19% | 33,125 | 25,244,007 |
| 2024-12-04 | 7.75 | 7.81 | 7.48 | 7.55 | -2.58% | 48,661 | 37,240,698 |
| 2024-12-03 | 7.79 | 7.8 | 7.65 | 7.75 | -0.51% | 47,888 | 37,023,588 |
| 2024-12-02 | 7.57 | 7.82 | 7.5 | 7.79 | +3.87% | 56,572 | 43,608,623 |
| 2024-11-29 | 7.44 | 7.56 | 7.3 | 7.5 | +0.67% | 55,725 | 41,577,125 |
| 2024-11-28 | 7.41 | 7.53 | 7.4 | 7.45 | -0.13% | 35,538 | 26,544,736 |
| 2024-11-27 | 7.39 | 7.46 | 7.07 | 7.46 | +1.91% | 53,494 | 38,813,907 |
| 2024-11-26 | 7.38 | 7.59 | 7.28 | 7.32 | -0.95% | 42,842 | 31,756,582 |
| 2024-11-25 | 7.29 | 7.42 | 7.22 | 7.39 | +1.51% | 45,700 | 33,488,462 |
| 2024-11-22 | 7.74 | 7.82 | 7.28 | 7.28 | -5.94% | 72,134 | 54,072,281 |
| 2024-11-21 | 7.65 | 7.9 | 7.61 | 7.74 | +1.04% | 57,323 | 44,342,816 |
| 2024-11-20 | 7.41 | 7.71 | 7.41 | 7.66 | +2.54% | 57,371 | 43,645,024 |
| 2024-11-19 | 7.3 | 7.5 | 7.24 | 7.47 | +2.05% | 44,473 | 32,686,779 |
| 2024-11-18 | 7.49 | 7.59 | 7.23 | 7.32 | -2.27% | 55,797 | 41,236,029 |
| 2024-11-15 | 7.75 | 7.79 | 7.46 | 7.49 | -3.6% | 58,029 | 44,449,386 |
| 2024-11-14 | 8 | 8.11 | 7.69 | 7.77 | -3.84% | 65,603 | 51,941,156 |
| 2024-11-13 | 8.12 | 8.32 | 7.86 | 8.08 | +0.5% | 86,712 | 69,814,447 |
| 2024-11-12 | 8.44 | 8.48 | 8.02 | 8.04 | -4.29% | 114,009 | 94,392,614 |
| 2024-11-11 | 7.9 | 8.46 | 7.9 | 8.4 | +6.19% | 131,647 | 108,070,388 |
| 2024-11-08 | 7.83 | 8.11 | 7.72 | 7.91 | +2.46% | 102,447 | 80,990,091 |
| 2024-11-07 | 7.44 | 7.73 | 7.4 | 7.72 | +3.62% | 83,917 | 63,922,260 |
| 2024-11-06 | 7.63 | 7.63 | 7.42 | 7.45 | -1.32% | 84,304 | 63,250,194 |
| 2024-11-05 | 7.33 | 7.65 | 7.26 | 7.55 | +2.72% | 69,429 | 52,013,091 |
| 2024-11-04 | 7.3 | 7.61 | 7.22 | 7.35 | +0.68% | 87,976 | 64,683,975 |
| 2024-11-01 | 7.49 | 8.15 | 7.3 | 7.3 | +1.81% | 172,358 | 132,302,547 |
| 2024-10-31 | 7.15 | 7.23 | 6.95 | 7.17 | 0% | 75,816 | 54,021,571 |
| 2024-10-30 | 7.36 | 7.36 | 7.07 | 7.17 | -1.92% | 52,557 | 37,888,716 |
| 2024-10-29 | 7.61 | 7.77 | 7.31 | 7.31 | -3.43% | 71,033 | 53,321,149 |
| 2024-10-28 | 7.35 | 7.59 | 7.3 | 7.57 | +3.42% | 58,765 | 43,976,835 |
| 2024-10-25 | 7.23 | 7.34 | 7.2 | 7.32 | +1.24% | 47,983 | 34,986,819 |
| 2024-10-24 | 7.19 | 7.34 | 7.12 | 7.23 | +0.56% | 49,117 | 35,647,331 |
| 2024-10-23 | 7.23 | 7.31 | 7.15 | 7.19 | -0.28% | 49,462 | 35,799,973 |
| 2024-10-22 | 7.14 | 7.31 | 7.09 | 7.21 | +1.41% | 65,967 | 47,511,781 |
| 2024-10-21 | 7.06 | 7.21 | 6.98 | 7.11 | +1.43% | 63,349 | 44,964,810 |
| 2024-10-18 | 6.81 | 7.17 | 6.79 | 7.01 | +3.09% | 70,036 | 48,608,607 |
| 2024-10-17 | 6.8 | 6.93 | 6.8 | 6.8 | 0% | 48,582 | 33,336,123 |
| 2024-10-16 | 6.68 | 6.87 | 6.65 | 6.8 | +1.04% | 49,706 | 33,587,299 |
| 2024-10-15 | 6.98 | 6.98 | 6.73 | 6.73 | -1.61% | 44,620 | 30,580,995 |
| 2024-10-14 | 6.77 | 6.86 | 6.62 | 6.84 | +1.63% | 46,007 | 31,153,110 |
| 2024-10-11 | 7 | 7.01 | 6.67 | 6.73 | -4.54% | 62,184 | 42,377,977 |
| 2024-10-10 | 7.1 | 7.44 | 7.02 | 7.05 | -0.98% | 95,464 | 68,717,927 |
| 2024-10-09 | 7.8 | 7.84 | 7.06 | 7.12 | -10.89% | 124,562 | 93,412,330 |
| 2024-10-08 | 8.5 | 8.5 | 7.45 | 7.99 | +10.51% | 166,094 | 132,117,679 |
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：