股票概览
6.84
+1.79%
+0.12
6.71
开盘价
6.86
最高价
6.67
最低价
59,013
成交量
数据更新至: 2025-03-25
技术指标
6.82
MA5 (5日均线)
6.82
MA10 (10日均线)
6.76
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 | 6.71 | 6.86 | 6.67 | 6.84 | +1.79% | 59,013 | 39,937,985 |
| 2025-03-24 | 6.81 | 6.83 | 6.63 | 6.72 | -1.47% | 90,348 | 60,703,332 |
| 2025-03-21 | 6.92 | 6.95 | 6.8 | 6.82 | -0.44% | 83,941 | 57,618,816 |
| 2025-03-20 | 6.88 | 6.9 | 6.85 | 6.85 | -0.29% | 65,357 | 44,911,921 |
| 2025-03-19 | 6.93 | 6.96 | 6.85 | 6.87 | -0.58% | 68,967 | 47,584,378 |
| 2025-03-18 | 6.89 | 6.95 | 6.85 | 6.91 | +0.73% | 95,858 | 66,157,337 |
| 2025-03-17 | 6.85 | 6.9 | 6.82 | 6.86 | +0.29% | 103,105 | 70,693,249 |
| 2025-03-14 | 6.73 | 6.84 | 6.72 | 6.84 | +1.48% | 121,176 | 82,291,817 |
| 2025-03-13 | 6.73 | 6.74 | 6.64 | 6.74 | +0.15% | 74,915 | 50,126,838 |
| 2025-03-12 | 6.76 | 6.79 | 6.7 | 6.73 | -0.44% | 69,805 | 47,000,093 |
| 2025-03-11 | 6.7 | 6.76 | 6.68 | 6.76 | -0.15% | 65,442 | 44,026,506 |
| 2025-03-10 | 6.74 | 6.8 | 6.7 | 6.77 | +1.04% | 83,381 | 56,260,999 |
| 2025-03-07 | 6.68 | 6.78 | 6.66 | 6.7 | +0.3% | 86,296 | 58,008,789 |
| 2025-03-06 | 6.66 | 6.7 | 6.62 | 6.68 | +0.3% | 77,484 | 51,674,801 |
| 2025-03-05 | 6.73 | 6.74 | 6.6 | 6.66 | -0.89% | 68,471 | 45,521,172 |
| 2025-03-04 | 6.6 | 6.73 | 6.59 | 6.72 | +1.05% | 73,463 | 49,092,695 |
| 2025-03-03 | 6.7 | 6.79 | 6.61 | 6.65 | -0.6% | 115,318 | 77,380,064 |
| 2025-02-28 | 6.65 | 6.9 | 6.65 | 6.69 | 0% | 175,938 | 118,672,058 |
| 2025-02-27 | 6.62 | 6.84 | 6.62 | 6.69 | +0.9% | 142,982 | 95,859,861 |
| 2025-02-26 | 6.52 | 6.63 | 6.52 | 6.63 | +1.53% | 66,609 | 43,929,461 |
| 2025-02-25 | 6.6 | 6.62 | 6.51 | 6.53 | -1.51% | 66,421 | 43,644,365 |
| 2025-02-24 | 6.59 | 6.67 | 6.57 | 6.63 | +0.3% | 72,617 | 48,109,591 |
| 2025-02-21 | 6.64 | 6.7 | 6.57 | 6.61 | -0.45% | 72,164 | 47,665,755 |
| 2025-02-20 | 6.53 | 6.68 | 6.52 | 6.64 | +1.37% | 89,426 | 59,207,670 |
| 2025-02-19 | 6.51 | 6.55 | 6.46 | 6.55 | +0.92% | 64,595 | 42,017,057 |
| 2025-02-18 | 6.7 | 6.7 | 6.47 | 6.49 | -3.13% | 94,041 | 61,893,610 |
| 2025-02-17 | 6.7 | 6.74 | 6.65 | 6.7 | +0.75% | 85,113 | 57,042,852 |
| 2025-02-14 | 6.61 | 6.67 | 6.58 | 6.65 | +0.91% | 62,507 | 41,512,145 |
| 2025-02-13 | 6.64 | 6.69 | 6.58 | 6.59 | -0.9% | 58,610 | 38,855,567 |
| 2025-02-12 | 6.65 | 6.66 | 6.57 | 6.65 | 0% | 57,359 | 37,971,949 |
| 2025-02-11 | 6.69 | 6.71 | 6.6 | 6.65 | -0.75% | 68,852 | 45,687,577 |
| 2025-02-10 | 6.62 | 6.72 | 6.61 | 6.7 | +1.52% | 85,236 | 56,855,605 |
| 2025-02-07 | 6.51 | 6.63 | 6.5 | 6.6 | +1.23% | 88,535 | 58,266,996 |
| 2025-02-06 | 6.5 | 6.53 | 6.41 | 6.52 | 0% | 61,586 | 39,884,417 |
| 2025-02-05 | 6.54 | 6.54 | 6.46 | 6.52 | +0.46% | 53,001 | 34,488,408 |
| 2025-01-27 | 6.46 | 6.58 | 6.45 | 6.49 | -0.15% | 72,787 | 47,566,125 |
| 2025-01-24 | 6.5 | 6.51 | 6.4 | 6.5 | -0.15% | 61,582 | 39,807,202 |
| 2025-01-23 | 6.53 | 6.59 | 6.5 | 6.51 | +0.62% | 61,827 | 40,475,145 |
| 2025-01-22 | 6.5 | 6.5 | 6.43 | 6.47 | -0.46% | 50,759 | 32,821,903 |
| 2025-01-21 | 6.6 | 6.61 | 6.47 | 6.5 | -0.91% | 50,197 | 32,681,504 |
| 2025-01-20 | 6.56 | 6.6 | 6.53 | 6.56 | +0.46% | 40,880 | 26,848,565 |
| 2025-01-17 | 6.47 | 6.59 | 6.43 | 6.53 | +0.77% | 54,857 | 35,760,506 |
| 2025-01-16 | 6.49 | 6.57 | 6.45 | 6.48 | +0.15% | 61,278 | 39,899,371 |
| 2025-01-15 | 6.45 | 6.49 | 6.4 | 6.47 | +0.31% | 65,092 | 41,991,803 |
| 2025-01-14 | 6.33 | 6.46 | 6.3 | 6.45 | +2.71% | 84,039 | 53,662,776 |
| 2025-01-13 | 6.25 | 6.3 | 6.15 | 6.28 | -0.32% | 72,025 | 44,940,884 |
| 2025-01-10 | 6.42 | 6.45 | 6.3 | 6.3 | -2.17% | 69,400 | 44,153,439 |
| 2025-01-09 | 6.47 | 6.52 | 6.4 | 6.44 | -1.23% | 82,331 | 53,176,891 |
| 2025-01-08 | 6.49 | 6.62 | 6.37 | 6.52 | +1.24% | 133,894 | 87,355,375 |
| 2025-01-07 | 6.53 | 6.53 | 6.28 | 6.44 | -1.38% | 134,759 | 86,075,655 |
| 2025-01-06 | 6.39 | 6.59 | 6.28 | 6.53 | +2.67% | 148,824 | 96,555,856 |
| 2025-01-03 | 6.5 | 6.58 | 6.34 | 6.36 | -1.85% | 107,918 | 69,683,235 |
| 2025-01-02 | 6.61 | 6.68 | 6.44 | 6.48 | -1.52% | 96,091 | 63,184,023 |
| 2024-12-31 | 6.73 | 6.78 | 6.56 | 6.58 | -2.37% | 102,890 | 68,418,443 |
| 2024-12-30 | 6.8 | 6.83 | 6.68 | 6.74 | -0.88% | 87,045 | 58,587,209 |
| 2024-12-27 | 6.67 | 6.87 | 6.64 | 6.8 | +1.95% | 113,036 | 76,683,434 |
| 2024-12-26 | 6.65 | 6.72 | 6.64 | 6.67 | -0.15% | 83,010 | 55,502,979 |
| 2024-12-25 | 6.85 | 6.88 | 6.59 | 6.68 | -1.47% | 135,599 | 90,645,240 |
| 2024-12-24 | 6.73 | 6.81 | 6.66 | 6.78 | +0.59% | 114,085 | 76,931,562 |
| 2024-12-23 | 7.1 | 7.13 | 6.71 | 6.74 | -5.07% | 217,755 | 149,237,428 |
| 2024-12-20 | 6.89 | 7.25 | 6.88 | 7.1 | +2.9% | 290,813 | 206,108,100 |
| 2024-12-19 | 6.96 | 6.99 | 6.8 | 6.9 | -1.29% | 181,359 | 124,787,701 |
| 2024-12-18 | 7.1 | 7.16 | 6.98 | 6.99 | -1.69% | 259,319 | 183,024,213 |
| 2024-12-17 | 7.44 | 7.54 | 7.09 | 7.11 | -5.95% | 559,521 | 405,157,930 |
| 2024-12-16 | 7.27 | 7.85 | 7.27 | 7.56 | +5.88% | 806,563 | 621,388,194 |
| 2024-12-13 | 7.26 | 7.29 | 7.12 | 7.14 | -1.79% | 138,242 | 99,391,424 |
| 2024-12-12 | 7.23 | 7.3 | 7.22 | 7.27 | +0.97% | 170,838 | 124,171,754 |
| 2024-12-11 | 7.07 | 7.24 | 7.07 | 7.2 | +1.55% | 122,959 | 88,039,186 |
| 2024-12-10 | 7.26 | 7.3 | 7.08 | 7.09 | -1.12% | 161,892 | 116,203,252 |
| 2024-12-09 | 7.15 | 7.23 | 7.1 | 7.17 | +0.56% | 154,080 | 110,546,162 |
| 2024-12-06 | 7.04 | 7.14 | 7 | 7.13 | +1.71% | 147,646 | 104,704,327 |
| 2024-12-05 | 6.98 | 7.01 | 6.95 | 7.01 | +0.57% | 84,840 | 59,275,067 |
| 2024-12-04 | 7.08 | 7.1 | 6.94 | 6.97 | -2.11% | 127,961 | 89,849,110 |
| 2024-12-03 | 7.13 | 7.19 | 7.08 | 7.12 | -0.7% | 142,281 | 101,366,051 |
| 2024-12-02 | 7.12 | 7.25 | 7.07 | 7.17 | +1.41% | 189,102 | 135,165,275 |
| 2024-11-29 | 7.09 | 7.18 | 6.99 | 7.07 | +0.43% | 196,141 | 139,097,925 |
| 2024-11-28 | 6.95 | 7.09 | 6.94 | 7.04 | +1.29% | 184,834 | 129,990,259 |
| 2024-11-27 | 7 | 7.01 | 6.79 | 6.95 | -1.14% | 196,920 | 135,802,498 |
| 2024-11-26 | 7.05 | 7.25 | 6.97 | 7.03 | -0.28% | 295,796 | 209,028,478 |
| 2024-11-25 | 6.96 | 7.18 | 6.88 | 7.05 | +2.47% | 238,663 | 166,903,121 |
| 2024-11-22 | 7.12 | 7.33 | 6.85 | 6.88 | -3.78% | 243,292 | 170,973,879 |
| 2024-11-21 | 6.94 | 7.19 | 6.9 | 7.15 | +2.58% | 264,678 | 186,594,581 |
| 2024-11-20 | 6.79 | 6.98 | 6.77 | 6.97 | +2.35% | 194,003 | 133,553,647 |
| 2024-11-19 | 6.59 | 6.82 | 6.59 | 6.81 | +3.5% | 138,244 | 92,710,017 |
| 2024-11-18 | 6.6 | 6.74 | 6.52 | 6.58 | +0.15% | 111,988 | 74,292,218 |
| 2024-11-15 | 6.62 | 6.7 | 6.55 | 6.57 | -1.2% | 84,786 | 56,212,434 |
| 2024-11-14 | 6.85 | 6.88 | 6.64 | 6.65 | -2.92% | 118,847 | 80,135,544 |
| 2024-11-13 | 6.89 | 6.96 | 6.73 | 6.85 | -1.01% | 143,319 | 97,985,774 |
| 2024-11-12 | 6.86 | 7.08 | 6.85 | 6.92 | +0.87% | 263,925 | 183,693,324 |
| 2024-11-11 | 6.78 | 6.86 | 6.73 | 6.86 | +0.73% | 121,847 | 82,857,419 |
| 2024-11-08 | 6.9 | 6.95 | 6.76 | 6.81 | -1.02% | 162,578 | 111,309,824 |
| 2024-11-07 | 6.72 | 6.89 | 6.68 | 6.88 | +2.38% | 149,439 | 102,208,239 |
| 2024-11-06 | 6.68 | 6.75 | 6.61 | 6.72 | +0.6% | 113,958 | 76,362,885 |
| 2024-11-05 | 6.54 | 6.68 | 6.54 | 6.68 | +1.98% | 105,853 | 70,166,914 |
| 2024-11-04 | 6.48 | 6.56 | 6.43 | 6.55 | +2.02% | 97,495 | 63,324,778 |
| 2024-11-01 | 6.52 | 6.55 | 6.34 | 6.42 | -1.53% | 128,829 | 83,176,583 |
| 2024-10-31 | 6.49 | 6.6 | 6.48 | 6.52 | +0.15% | 155,969 | 101,890,946 |
| 2024-10-30 | 6.7 | 6.77 | 6.29 | 6.51 | -4.55% | 293,276 | 189,735,217 |
| 2024-10-29 | 7.05 | 7.06 | 6.8 | 6.82 | -2.99% | 76,288 | 52,504,631 |
| 2024-10-28 | 6.79 | 7.03 | 6.79 | 7.03 | +2.93% | 83,912 | 58,352,158 |
| 2024-10-25 | 6.76 | 6.83 | 6.73 | 6.83 | +0.89% | 47,527 | 32,336,393 |
| 2024-10-24 | 6.74 | 6.85 | 6.71 | 6.77 | +0.59% | 45,705 | 30,982,434 |
| 2024-10-23 | 6.79 | 6.82 | 6.7 | 6.73 | -0.88% | 60,229 | 40,732,863 |
| 2024-10-22 | 6.57 | 6.82 | 6.56 | 6.79 | +3.82% | 80,721 | 54,358,293 |
| 2024-10-21 | 6.53 | 6.57 | 6.45 | 6.54 | +0.15% | 53,393 | 34,898,321 |
| 2024-10-18 | 6.42 | 6.58 | 6.4 | 6.53 | +1.4% | 58,615 | 38,090,021 |
| 2024-10-17 | 6.52 | 6.58 | 6.44 | 6.44 | -1.38% | 39,823 | 25,884,604 |
| 2024-10-16 | 6.46 | 6.55 | 6.43 | 6.53 | +0.93% | 43,117 | 28,008,131 |
| 2024-10-15 | 6.5 | 6.58 | 6.44 | 6.47 | -0.77% | 47,331 | 30,860,261 |
| 2024-10-14 | 6.49 | 6.57 | 6.4 | 6.52 | +0.46% | 54,685 | 35,507,730 |
| 2024-10-11 | 6.7 | 6.7 | 6.42 | 6.49 | -2.99% | 80,041 | 52,413,356 |
| 2024-10-10 | 6.71 | 6.89 | 6.62 | 6.69 | +0.15% | 81,650 | 55,251,199 |
| 2024-10-09 | 7.1 | 7.1 | 6.66 | 6.68 | -7.99% | 118,944 | 82,155,782 |
| 2024-10-08 | 7.58 | 7.59 | 6.91 | 7.26 | +5.22% | 193,205 | 140,090,395 |
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：