股票概览
6.73
+2.12%
+0.14
6.59
开盘价
6.74
最高价
6.58
最低价
90,329
成交量
数据更新至: 2025-03-25
技术指标
6.60
MA5 (5日均线)
6.50
MA10 (10日均线)
6.34
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 | 6.59 | 6.74 | 6.58 | 6.73 | +2.12% | 90,329 | 60,047,751 |
| 2025-03-24 | 6.6 | 6.66 | 6.51 | 6.59 | -0.3% | 100,745 | 66,309,949 |
| 2025-03-21 | 6.51 | 6.66 | 6.51 | 6.61 | +0.92% | 112,756 | 74,403,577 |
| 2025-03-20 | 6.49 | 6.58 | 6.48 | 6.55 | +0.77% | 84,031 | 55,022,899 |
| 2025-03-19 | 6.46 | 6.5 | 6.4 | 6.5 | +0.46% | 65,876 | 42,507,916 |
| 2025-03-18 | 6.49 | 6.52 | 6.42 | 6.47 | -0.31% | 68,104 | 43,952,981 |
| 2025-03-17 | 6.4 | 6.53 | 6.4 | 6.49 | +1.72% | 93,714 | 60,616,282 |
| 2025-03-14 | 6.38 | 6.41 | 6.33 | 6.38 | 0% | 71,602 | 45,625,801 |
| 2025-03-13 | 6.35 | 6.38 | 6.3 | 6.38 | +0.79% | 79,568 | 50,470,499 |
| 2025-03-12 | 6.38 | 6.39 | 6.31 | 6.33 | -0.63% | 67,067 | 42,435,819 |
| 2025-03-11 | 6.3 | 6.4 | 6.24 | 6.37 | +0.47% | 93,862 | 59,251,564 |
| 2025-03-10 | 6.17 | 6.36 | 6.15 | 6.34 | +3.43% | 184,338 | 115,519,903 |
| 2025-03-07 | 6.1 | 6.19 | 6.08 | 6.13 | +0.16% | 91,434 | 56,277,604 |
| 2025-03-06 | 6.1 | 6.13 | 6.07 | 6.12 | +0.49% | 66,902 | 40,800,894 |
| 2025-03-05 | 6.13 | 6.14 | 6.06 | 6.09 | -0.49% | 52,894 | 32,197,018 |
| 2025-03-04 | 6.12 | 6.13 | 6.07 | 6.12 | 0% | 59,069 | 36,066,032 |
| 2025-03-03 | 6.12 | 6.21 | 6.09 | 6.12 | 0% | 72,048 | 44,322,014 |
| 2025-02-28 | 6.14 | 6.22 | 6.1 | 6.12 | -0.49% | 100,322 | 61,831,456 |
| 2025-02-27 | 6.15 | 6.16 | 6.09 | 6.15 | +0.33% | 65,815 | 40,284,463 |
| 2025-02-26 | 6.08 | 6.16 | 6.08 | 6.13 | +0.82% | 69,947 | 42,835,631 |
| 2025-02-25 | 6.13 | 6.13 | 6.06 | 6.08 | -1.14% | 65,222 | 39,765,801 |
| 2025-02-24 | 6.13 | 6.18 | 6.1 | 6.15 | +0.82% | 57,988 | 35,608,472 |
| 2025-02-21 | 6.16 | 6.17 | 6.08 | 6.1 | -0.97% | 86,865 | 53,069,804 |
| 2025-02-20 | 6.13 | 6.17 | 6.08 | 6.16 | +0.49% | 68,426 | 41,996,499 |
| 2025-02-19 | 6.13 | 6.14 | 6.09 | 6.13 | +0.33% | 64,335 | 39,321,949 |
| 2025-02-18 | 6.2 | 6.21 | 6.08 | 6.11 | -1.29% | 82,375 | 50,600,552 |
| 2025-02-17 | 6.18 | 6.21 | 6.14 | 6.19 | +0.16% | 82,341 | 50,841,549 |
| 2025-02-14 | 6.23 | 6.27 | 6.16 | 6.18 | -0.96% | 87,690 | 54,337,789 |
| 2025-02-13 | 6.27 | 6.29 | 6.23 | 6.24 | -0.48% | 76,857 | 48,078,595 |
| 2025-02-12 | 6.29 | 6.33 | 6.21 | 6.27 | -0.63% | 78,441 | 49,106,739 |
| 2025-02-11 | 6.3 | 6.34 | 6.25 | 6.31 | +0.48% | 80,898 | 50,873,106 |
| 2025-02-10 | 6.28 | 6.32 | 6.24 | 6.28 | 0% | 82,706 | 51,914,127 |
| 2025-02-07 | 6.24 | 6.33 | 6.21 | 6.28 | +0.64% | 104,477 | 65,571,503 |
| 2025-02-06 | 6.17 | 6.24 | 6.12 | 6.24 | +0.65% | 67,260 | 41,582,010 |
| 2025-02-05 | 6.31 | 6.32 | 6.15 | 6.2 | -0.48% | 64,537 | 40,092,562 |
| 2025-01-27 | 6.18 | 6.33 | 6.17 | 6.23 | +0.81% | 93,500 | 58,660,176 |
| 2025-01-24 | 6.17 | 6.2 | 6.12 | 6.18 | +0.32% | 72,277 | 44,522,744 |
| 2025-01-23 | 6.19 | 6.28 | 6.15 | 6.16 | +0.49% | 72,344 | 44,910,219 |
| 2025-01-22 | 6.17 | 6.18 | 6.11 | 6.13 | -0.97% | 50,953 | 31,261,952 |
| 2025-01-21 | 6.29 | 6.31 | 6.12 | 6.19 | -0.8% | 82,836 | 51,119,039 |
| 2025-01-20 | 6.32 | 6.35 | 6.24 | 6.24 | -1.11% | 90,726 | 57,138,796 |
| 2025-01-17 | 6.33 | 6.35 | 6.23 | 6.31 | -0.47% | 78,556 | 49,408,964 |
| 2025-01-16 | 6.21 | 6.47 | 6.2 | 6.34 | +2.92% | 128,478 | 81,537,957 |
| 2025-01-15 | 6.29 | 6.3 | 6.14 | 6.16 | -2.38% | 92,961 | 57,496,449 |
| 2025-01-14 | 6.21 | 6.36 | 6.16 | 6.31 | +1.94% | 110,383 | 69,452,419 |
| 2025-01-13 | 6.11 | 6.22 | 6.05 | 6.19 | +2.65% | 100,917 | 62,124,458 |
| 2025-01-10 | 6.14 | 6.17 | 6.02 | 6.03 | -1.79% | 67,027 | 40,849,354 |
| 2025-01-09 | 6.25 | 6.25 | 6.12 | 6.14 | -2.38% | 95,647 | 59,008,676 |
| 2025-01-08 | 6.44 | 6.52 | 6.18 | 6.29 | -2.78% | 111,840 | 70,721,185 |
| 2025-01-07 | 6.4 | 6.53 | 6.21 | 6.47 | +1.09% | 167,964 | 107,090,332 |
| 2025-01-06 | 6.43 | 6.54 | 6.29 | 6.4 | -0.47% | 153,972 | 98,409,756 |
| 2025-01-03 | 6.66 | 6.82 | 6.3 | 6.43 | -0.92% | 246,482 | 162,731,549 |
| 2025-01-02 | 6.8 | 7.03 | 6.43 | 6.49 | -2.41% | 213,415 | 143,617,033 |
| 2024-12-31 | 6.65 | 6.81 | 6.62 | 6.65 | +1.37% | 207,829 | 139,758,377 |
| 2024-12-30 | 6.65 | 6.67 | 6.54 | 6.56 | -1.35% | 70,717 | 46,576,604 |
| 2024-12-27 | 6.44 | 6.69 | 6.42 | 6.65 | +3.42% | 124,911 | 82,371,330 |
| 2024-12-26 | 6.47 | 6.49 | 6.42 | 6.43 | -0.62% | 58,841 | 37,932,002 |
| 2024-12-25 | 6.55 | 6.56 | 6.41 | 6.47 | -0.92% | 56,133 | 36,247,401 |
| 2024-12-24 | 6.48 | 6.54 | 6.43 | 6.53 | +1.24% | 60,723 | 39,485,981 |
| 2024-12-23 | 6.58 | 6.6 | 6.41 | 6.45 | -1.68% | 74,703 | 48,542,898 |
| 2024-12-20 | 6.58 | 6.62 | 6.54 | 6.56 | -0.46% | 57,285 | 37,682,878 |
| 2024-12-19 | 6.6 | 6.64 | 6.49 | 6.59 | -0.75% | 78,539 | 51,481,145 |
| 2024-12-18 | 6.7 | 6.76 | 6.63 | 6.64 | -0.9% | 69,746 | 46,749,301 |
| 2024-12-17 | 6.82 | 6.9 | 6.65 | 6.7 | -2.19% | 106,904 | 71,945,482 |
| 2024-12-16 | 6.82 | 6.94 | 6.81 | 6.85 | +0.44% | 90,627 | 62,217,958 |
| 2024-12-13 | 7.06 | 7.06 | 6.81 | 6.82 | -3.26% | 199,456 | 137,216,153 |
| 2024-12-12 | 6.95 | 7.08 | 6.9 | 7.05 | +1.73% | 169,232 | 118,174,671 |
| 2024-12-11 | 6.82 | 6.96 | 6.82 | 6.93 | +1.32% | 87,489 | 60,506,912 |
| 2024-12-10 | 7.03 | 7.06 | 6.81 | 6.84 | -0.73% | 137,177 | 95,105,577 |
| 2024-12-09 | 6.98 | 7 | 6.84 | 6.89 | -0.86% | 91,667 | 63,436,648 |
| 2024-12-06 | 6.77 | 6.96 | 6.76 | 6.95 | +2.81% | 119,917 | 82,364,502 |
| 2024-12-05 | 6.8 | 6.83 | 6.74 | 6.76 | -0.73% | 88,453 | 59,924,751 |
| 2024-12-04 | 6.9 | 6.92 | 6.78 | 6.81 | -1.59% | 93,207 | 63,876,935 |
| 2024-12-03 | 6.95 | 6.95 | 6.82 | 6.92 | -0.29% | 98,887 | 67,988,262 |
| 2024-12-02 | 6.85 | 6.96 | 6.83 | 6.94 | +1.02% | 103,280 | 71,389,398 |
| 2024-11-29 | 6.83 | 6.9 | 6.78 | 6.87 | +0.15% | 95,410 | 65,402,734 |
| 2024-11-28 | 6.79 | 6.89 | 6.75 | 6.86 | +0.44% | 101,233 | 69,222,953 |
| 2024-11-27 | 6.83 | 6.86 | 6.62 | 6.83 | -0.29% | 112,907 | 76,162,861 |
| 2024-11-26 | 6.88 | 6.94 | 6.82 | 6.85 | -0.29% | 90,571 | 62,209,390 |
| 2024-11-25 | 6.85 | 6.96 | 6.75 | 6.87 | +1.18% | 136,118 | 93,306,081 |
| 2024-11-22 | 7 | 7.1 | 6.77 | 6.79 | -3.14% | 129,951 | 90,257,467 |
| 2024-11-21 | 7.07 | 7.14 | 6.93 | 7.01 | -0.14% | 132,453 | 92,976,436 |
| 2024-11-20 | 6.85 | 7.16 | 6.8 | 7.02 | +2.48% | 221,134 | 153,827,704 |
| 2024-11-19 | 6.72 | 6.85 | 6.64 | 6.85 | +2.39% | 131,114 | 88,312,206 |
| 2024-11-18 | 6.66 | 6.88 | 6.66 | 6.69 | +0.9% | 151,996 | 103,204,067 |
| 2024-11-15 | 6.68 | 6.79 | 6.62 | 6.63 | -1.04% | 88,837 | 59,507,104 |
| 2024-11-14 | 6.79 | 6.84 | 6.69 | 6.7 | -0.89% | 114,615 | 77,575,152 |
| 2024-11-13 | 6.81 | 6.94 | 6.7 | 6.76 | -0.88% | 130,439 | 88,642,756 |
| 2024-11-12 | 6.85 | 6.98 | 6.78 | 6.82 | -0.29% | 191,834 | 131,788,432 |
| 2024-11-11 | 6.77 | 6.86 | 6.6 | 6.84 | +0.88% | 168,787 | 113,540,655 |
| 2024-11-08 | 6.94 | 6.98 | 6.74 | 6.78 | -1.88% | 130,119 | 88,836,457 |
| 2024-11-07 | 6.75 | 6.98 | 6.68 | 6.91 | +2.37% | 166,734 | 114,388,178 |
| 2024-11-06 | 6.65 | 6.82 | 6.62 | 6.75 | +1.5% | 144,973 | 97,570,202 |
| 2024-11-05 | 6.56 | 6.67 | 6.53 | 6.65 | +1.53% | 125,487 | 83,045,425 |
| 2024-11-04 | 6.48 | 6.55 | 6.41 | 6.55 | +1.55% | 76,886 | 49,931,200 |
| 2024-11-01 | 6.47 | 6.55 | 6.4 | 6.45 | -0.15% | 111,431 | 72,201,158 |
| 2024-10-31 | 6.34 | 6.48 | 6.33 | 6.46 | +1.57% | 94,583 | 60,816,307 |
| 2024-10-30 | 6.4 | 6.48 | 6.3 | 6.36 | -1.4% | 90,708 | 57,812,792 |
| 2024-10-29 | 6.67 | 6.68 | 6.43 | 6.45 | -3.44% | 132,596 | 86,402,934 |
| 2024-10-28 | 6.52 | 6.69 | 6.43 | 6.68 | +1.52% | 131,727 | 86,984,625 |
| 2024-10-25 | 6.5 | 6.58 | 6.49 | 6.58 | +1.54% | 79,639 | 52,073,505 |
| 2024-10-24 | 6.51 | 6.51 | 6.42 | 6.48 | -0.77% | 59,209 | 38,281,842 |
| 2024-10-23 | 6.43 | 6.54 | 6.43 | 6.53 | +1.56% | 86,439 | 56,068,021 |
| 2024-10-22 | 6.35 | 6.44 | 6.33 | 6.43 | +1.26% | 79,500 | 50,842,227 |
| 2024-10-21 | 6.43 | 6.45 | 6.31 | 6.35 | -0.47% | 97,839 | 62,182,071 |
| 2024-10-18 | 6.28 | 6.47 | 6.25 | 6.38 | +1.59% | 108,026 | 68,634,105 |
| 2024-10-17 | 6.38 | 6.46 | 6.27 | 6.28 | -1.26% | 71,221 | 45,454,243 |
| 2024-10-16 | 6.26 | 6.39 | 6.23 | 6.36 | +0.79% | 63,073 | 39,935,226 |
| 2024-10-15 | 6.46 | 6.48 | 6.31 | 6.31 | -2.92% | 82,802 | 52,928,783 |
| 2024-10-14 | 6.4 | 6.54 | 6.36 | 6.5 | +1.88% | 77,663 | 50,117,048 |
| 2024-10-11 | 6.58 | 6.64 | 6.34 | 6.38 | -3.19% | 101,602 | 65,781,352 |
| 2024-10-10 | 6.47 | 6.73 | 6.46 | 6.59 | +2.81% | 150,462 | 99,462,091 |
| 2024-10-09 | 6.88 | 6.88 | 6.4 | 6.41 | -8.3% | 201,561 | 132,928,261 |
| 2024-10-08 | 7.37 | 7.37 | 6.73 | 6.99 | +4.17% | 287,685 | 202,528,976 |
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：