股票概览
6.77
+0.89%
+0.06
6.72
开盘价
6.78
最高价
6.69
最低价
80,557
成交量
数据更新至: 2025-03-25
技术指标
6.75
MA5 (5日均线)
6.75
MA10 (10日均线)
6.74
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 | 6.78 | 6.69 | 6.77 | +0.89% | 80,557 | 54,305,793 |
| 2025-03-24 | 6.72 | 6.75 | 6.66 | 6.71 | -0.15% | 127,072 | 85,080,704 |
| 2025-03-21 | 6.75 | 6.79 | 6.7 | 6.72 | -0.74% | 97,856 | 66,083,375 |
| 2025-03-20 | 6.76 | 6.8 | 6.75 | 6.77 | 0% | 75,863 | 51,412,351 |
| 2025-03-19 | 6.78 | 6.81 | 6.75 | 6.77 | -0.15% | 59,072 | 40,014,135 |
| 2025-03-18 | 6.76 | 6.8 | 6.74 | 6.78 | +0.15% | 91,317 | 61,865,920 |
| 2025-03-17 | 6.79 | 6.79 | 6.74 | 6.77 | +0.15% | 113,250 | 76,655,310 |
| 2025-03-14 | 6.7 | 6.77 | 6.7 | 6.76 | +0.75% | 95,788 | 64,620,498 |
| 2025-03-13 | 6.73 | 6.75 | 6.67 | 6.71 | -0.45% | 65,077 | 43,612,809 |
| 2025-03-12 | 6.71 | 6.76 | 6.69 | 6.74 | +0.75% | 98,891 | 66,546,980 |
| 2025-03-11 | 6.64 | 6.7 | 6.61 | 6.69 | +0.6% | 86,768 | 57,775,529 |
| 2025-03-10 | 6.72 | 6.74 | 6.62 | 6.65 | -1.04% | 127,031 | 84,647,249 |
| 2025-03-07 | 6.73 | 6.76 | 6.71 | 6.72 | -0.44% | 58,224 | 39,224,339 |
| 2025-03-06 | 6.77 | 6.77 | 6.71 | 6.75 | +0.3% | 87,784 | 59,188,193 |
| 2025-03-05 | 6.72 | 6.79 | 6.7 | 6.73 | +0.3% | 83,305 | 56,069,157 |
| 2025-03-04 | 6.71 | 6.73 | 6.68 | 6.71 | +0.15% | 53,310 | 35,774,574 |
| 2025-03-03 | 6.74 | 6.77 | 6.69 | 6.7 | -0.74% | 115,915 | 77,817,247 |
| 2025-02-28 | 6.74 | 6.8 | 6.73 | 6.75 | -0.44% | 91,567 | 61,953,798 |
| 2025-02-27 | 6.76 | 6.79 | 6.73 | 6.78 | +0.74% | 82,662 | 55,904,203 |
| 2025-02-26 | 6.73 | 6.76 | 6.7 | 6.73 | +0.3% | 76,433 | 51,410,558 |
| 2025-02-25 | 6.77 | 6.77 | 6.7 | 6.71 | -0.89% | 81,815 | 55,041,160 |
| 2025-02-24 | 6.73 | 6.81 | 6.73 | 6.77 | +0.45% | 110,184 | 74,704,437 |
| 2025-02-21 | 6.71 | 6.74 | 6.68 | 6.74 | +0.3% | 79,419 | 53,313,845 |
| 2025-02-20 | 6.76 | 6.76 | 6.7 | 6.72 | -0.3% | 64,071 | 43,046,595 |
| 2025-02-19 | 6.72 | 6.78 | 6.72 | 6.74 | 0% | 74,227 | 50,072,243 |
| 2025-02-18 | 6.76 | 6.79 | 6.7 | 6.74 | -0.44% | 87,098 | 58,813,075 |
| 2025-02-17 | 6.8 | 6.82 | 6.74 | 6.77 | -0.59% | 117,502 | 79,535,310 |
| 2025-02-14 | 6.89 | 6.89 | 6.79 | 6.81 | -1.02% | 124,256 | 84,765,473 |
| 2025-02-13 | 6.87 | 6.97 | 6.86 | 6.88 | 0% | 100,797 | 69,537,879 |
| 2025-02-12 | 6.85 | 6.89 | 6.83 | 6.88 | +0.29% | 110,155 | 75,609,329 |
| 2025-02-11 | 6.86 | 6.87 | 6.83 | 6.86 | +0.29% | 89,379 | 61,204,201 |
| 2025-02-10 | 6.84 | 6.87 | 6.81 | 6.84 | +0.15% | 108,526 | 74,263,727 |
| 2025-02-07 | 6.83 | 6.89 | 6.79 | 6.83 | +0.15% | 187,078 | 127,927,949 |
| 2025-02-06 | 6.88 | 6.91 | 6.79 | 6.82 | -1.02% | 192,239 | 131,334,518 |
| 2025-02-05 | 7.08 | 7.09 | 6.87 | 6.89 | -2.55% | 167,557 | 116,192,935 |
| 2025-01-27 | 7 | 7.11 | 6.99 | 7.07 | +1% | 101,700 | 71,925,383 |
| 2025-01-24 | 7.02 | 7.06 | 6.97 | 7 | -0.28% | 98,577 | 69,029,883 |
| 2025-01-23 | 7.03 | 7.14 | 7.01 | 7.02 | 0% | 136,563 | 96,662,967 |
| 2025-01-22 | 6.88 | 7.04 | 6.78 | 7.02 | +2.03% | 178,368 | 123,683,104 |
| 2025-01-21 | 7.04 | 7.05 | 6.86 | 6.88 | -2.41% | 161,562 | 111,661,616 |
| 2025-01-20 | 6.96 | 7.08 | 6.91 | 7.05 | +1.44% | 187,632 | 131,178,329 |
| 2025-01-17 | 6.82 | 6.98 | 6.8 | 6.95 | +2.06% | 120,126 | 83,095,428 |
| 2025-01-16 | 6.87 | 6.98 | 6.8 | 6.81 | -0.87% | 107,245 | 73,819,667 |
| 2025-01-15 | 6.86 | 6.88 | 6.79 | 6.87 | +0.44% | 103,193 | 70,592,282 |
| 2025-01-14 | 6.56 | 6.89 | 6.55 | 6.84 | +4.11% | 150,534 | 101,424,418 |
| 2025-01-13 | 6.59 | 6.62 | 6.53 | 6.57 | -0.45% | 86,528 | 56,817,285 |
| 2025-01-10 | 6.6 | 6.69 | 6.59 | 6.6 | 0% | 88,877 | 59,072,395 |
| 2025-01-09 | 6.66 | 6.66 | 6.57 | 6.6 | -1.05% | 88,966 | 58,908,419 |
| 2025-01-08 | 6.68 | 6.69 | 6.57 | 6.67 | +0.15% | 92,025 | 61,079,478 |
| 2025-01-07 | 6.72 | 6.73 | 6.61 | 6.66 | -0.75% | 98,100 | 65,405,174 |
| 2025-01-06 | 6.7 | 6.74 | 6.66 | 6.71 | +0.15% | 95,555 | 64,001,174 |
| 2025-01-03 | 6.75 | 6.81 | 6.68 | 6.7 | -0.59% | 132,595 | 89,400,312 |
| 2025-01-02 | 6.9 | 6.95 | 6.71 | 6.74 | -2.18% | 162,810 | 111,015,352 |
| 2024-12-31 | 7.01 | 7.03 | 6.89 | 6.89 | -1.85% | 122,866 | 85,507,207 |
| 2024-12-30 | 7.08 | 7.09 | 6.98 | 7.02 | -0.71% | 101,040 | 70,964,175 |
| 2024-12-27 | 6.95 | 7.09 | 6.93 | 7.07 | +1.87% | 154,476 | 108,590,334 |
| 2024-12-26 | 7 | 7.02 | 6.94 | 6.94 | -1% | 90,936 | 63,324,420 |
| 2024-12-25 | 7.04 | 7.05 | 6.95 | 7.01 | -0.28% | 85,876 | 59,912,046 |
| 2024-12-24 | 6.93 | 7.05 | 6.9 | 7.03 | +1.88% | 118,144 | 82,579,101 |
| 2024-12-23 | 6.91 | 6.96 | 6.9 | 6.9 | 0% | 95,569 | 66,196,034 |
| 2024-12-20 | 6.93 | 6.97 | 6.89 | 6.9 | -0.86% | 74,451 | 51,570,210 |
| 2024-12-19 | 6.95 | 6.97 | 6.86 | 6.96 | -0.29% | 100,592 | 69,500,298 |
| 2024-12-18 | 7.01 | 7.06 | 6.97 | 6.98 | -0.14% | 97,620 | 68,489,521 |
| 2024-12-17 | 7.04 | 7.06 | 6.95 | 6.99 | -0.29% | 132,492 | 92,779,755 |
| 2024-12-16 | 6.98 | 7.09 | 6.98 | 7.01 | 0% | 144,247 | 101,326,186 |
| 2024-12-13 | 7.17 | 7.19 | 6.98 | 7.01 | -2.5% | 321,349 | 226,619,787 |
| 2024-12-12 | 7.17 | 7.21 | 7.13 | 7.19 | +0.42% | 134,529 | 96,671,175 |
| 2024-12-11 | 7.14 | 7.22 | 7.13 | 7.16 | +0.14% | 112,938 | 81,000,749 |
| 2024-12-10 | 7.29 | 7.3 | 7.13 | 7.15 | -0.14% | 159,721 | 115,158,666 |
| 2024-12-09 | 7.21 | 7.23 | 7.12 | 7.16 | -0.42% | 88,789 | 63,725,146 |
| 2024-12-06 | 7.11 | 7.21 | 7.11 | 7.19 | +0.98% | 93,930 | 67,358,362 |
| 2024-12-05 | 7.08 | 7.14 | 7.07 | 7.12 | +0.42% | 65,116 | 46,312,202 |
| 2024-12-04 | 7.13 | 7.17 | 7.08 | 7.09 | -1.25% | 75,938 | 54,068,793 |
| 2024-12-03 | 7.19 | 7.2 | 7.1 | 7.18 | -0.14% | 97,028 | 69,419,477 |
| 2024-12-02 | 7.08 | 7.22 | 7.07 | 7.19 | +1.99% | 170,311 | 122,044,778 |
| 2024-11-29 | 7.05 | 7.09 | 7.02 | 7.05 | +0.14% | 112,558 | 79,377,048 |
| 2024-11-28 | 6.97 | 7.05 | 6.95 | 7.04 | +1% | 117,426 | 82,409,255 |
| 2024-11-27 | 6.88 | 6.97 | 6.81 | 6.97 | +1.01% | 84,243 | 57,989,694 |
| 2024-11-26 | 6.86 | 6.98 | 6.86 | 6.9 | +0.58% | 100,540 | 69,648,578 |
| 2024-11-25 | 6.88 | 6.98 | 6.81 | 6.86 | 0% | 109,750 | 75,578,855 |
| 2024-11-22 | 7.04 | 7.07 | 6.85 | 6.86 | -2.7% | 118,100 | 82,302,420 |
| 2024-11-21 | 7.07 | 7.08 | 7.03 | 7.05 | -0.42% | 65,364 | 46,086,185 |
| 2024-11-20 | 7.06 | 7.09 | 7.03 | 7.08 | +0.14% | 108,494 | 76,689,668 |
| 2024-11-19 | 7.1 | 7.11 | 6.99 | 7.07 | -0.14% | 98,759 | 69,696,373 |
| 2024-11-18 | 7.04 | 7.16 | 7.01 | 7.08 | +1.14% | 144,458 | 102,556,474 |
| 2024-11-15 | 7.05 | 7.11 | 7 | 7 | -0.71% | 103,489 | 73,000,248 |
| 2024-11-14 | 7.17 | 7.18 | 7.04 | 7.05 | -1.4% | 113,460 | 80,496,525 |
| 2024-11-13 | 7.17 | 7.21 | 7.11 | 7.15 | -0.42% | 81,172 | 58,063,990 |
| 2024-11-12 | 7.2 | 7.28 | 7.14 | 7.18 | -0.28% | 133,695 | 96,444,469 |
| 2024-11-11 | 7.24 | 7.25 | 7.11 | 7.2 | -1.1% | 181,924 | 130,507,093 |
| 2024-11-08 | 7.36 | 7.42 | 7.24 | 7.28 | -0.82% | 238,544 | 173,910,551 |
| 2024-11-07 | 7.2 | 7.37 | 7.16 | 7.34 | +1.52% | 180,316 | 131,261,510 |
| 2024-11-06 | 7.36 | 7.4 | 7.2 | 7.23 | -1.77% | 223,371 | 162,259,983 |
| 2024-11-05 | 7.15 | 7.42 | 7.12 | 7.36 | +3.08% | 413,304 | 301,906,022 |
| 2024-11-04 | 6.98 | 7.15 | 6.98 | 7.14 | +2.29% | 275,018 | 193,888,296 |
| 2024-11-01 | 6.92 | 7.02 | 6.88 | 6.98 | +0.43% | 228,337 | 158,955,687 |
| 2024-10-31 | 6.93 | 6.99 | 6.92 | 6.95 | -0.14% | 127,895 | 88,928,910 |
| 2024-10-30 | 6.9 | 6.98 | 6.89 | 6.96 | +0.72% | 106,221 | 73,702,220 |
| 2024-10-29 | 7.02 | 7.03 | 6.91 | 6.91 | -1.71% | 158,032 | 109,930,544 |
| 2024-10-28 | 6.98 | 7.03 | 6.95 | 7.03 | +0.72% | 181,736 | 126,967,697 |
| 2024-10-25 | 7 | 7.07 | 6.95 | 6.98 | +0.14% | 178,994 | 125,247,194 |
| 2024-10-24 | 6.95 | 7 | 6.92 | 6.97 | -0.29% | 89,141 | 61,980,885 |
| 2024-10-23 | 7 | 7.08 | 6.95 | 6.99 | +0.58% | 161,539 | 113,099,774 |
| 2024-10-22 | 6.85 | 6.97 | 6.84 | 6.95 | +1.61% | 160,146 | 110,660,133 |
| 2024-10-21 | 6.81 | 6.92 | 6.77 | 6.84 | +0.59% | 174,633 | 119,511,928 |
| 2024-10-18 | 6.71 | 6.87 | 6.67 | 6.8 | +1.34% | 202,369 | 136,894,422 |
| 2024-10-17 | 6.83 | 6.83 | 6.71 | 6.71 | -1.47% | 112,876 | 76,374,245 |
| 2024-10-16 | 6.71 | 6.85 | 6.69 | 6.81 | +0.74% | 125,798 | 85,570,951 |
| 2024-10-15 | 6.85 | 6.89 | 6.76 | 6.76 | -1.74% | 122,503 | 83,594,303 |
| 2024-10-14 | 6.85 | 6.89 | 6.78 | 6.88 | +1.33% | 156,181 | 106,863,188 |
| 2024-10-11 | 6.95 | 6.99 | 6.77 | 6.79 | -2.3% | 188,995 | 129,957,239 |
| 2024-10-10 | 6.93 | 7.07 | 6.87 | 6.95 | +0.14% | 285,806 | 199,538,142 |
| 2024-10-09 | 7.16 | 7.17 | 6.83 | 6.94 | -3.21% | 422,661 | 295,112,950 |
| 2024-10-08 | 7.72 | 7.78 | 6.86 | 7.17 | +1.13% | 748,784 | 548,945,878 |
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：