股票概览
6.63
-1.04%
-0.07
6.63
开盘价
6.67
最高价
6.56
最低价
199,623
成交量
数据更新至: 2025-03-25
技术指标
6.72
MA5 (5日均线)
6.85
MA10 (10日均线)
6.70
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 | 6.63 | 6.67 | 6.56 | 6.63 | -1.04% | 199,623 | 131,884,427 |
| 2025-03-24 | 6.56 | 6.71 | 6.28 | 6.7 | +2.45% | 648,432 | 423,222,611 |
| 2025-03-21 | 6.73 | 6.83 | 6.52 | 6.54 | -3.54% | 585,784 | 389,980,046 |
| 2025-03-20 | 6.93 | 6.96 | 6.78 | 6.78 | -2.31% | 551,462 | 377,662,641 |
| 2025-03-19 | 7.01 | 7.09 | 6.9 | 6.94 | -1.7% | 578,062 | 404,787,802 |
| 2025-03-18 | 7.11 | 7.18 | 6.99 | 7.06 | -1.67% | 857,053 | 606,541,694 |
| 2025-03-17 | 6.9 | 7.28 | 6.77 | 7.18 | +3.91% | 1,330,268 | 931,243,171 |
| 2025-03-14 | 6.78 | 6.96 | 6.7 | 6.91 | +1.77% | 809,814 | 555,530,435 |
| 2025-03-13 | 6.95 | 6.98 | 6.72 | 6.79 | -3.14% | 950,838 | 647,653,115 |
| 2025-03-12 | 7.21 | 7.27 | 7.01 | 7.01 | -3.97% | 1,363,681 | 970,006,616 |
| 2025-03-11 | 7.01 | 7.48 | 6.9 | 7.3 | +1.39% | 1,935,127 | 1,379,443,053 |
| 2025-03-10 | 6.68 | 7.24 | 6.57 | 7.2 | +7.62% | 2,142,587 | 1,486,559,707 |
| 2025-03-07 | 6.33 | 6.88 | 6.19 | 6.69 | +5.02% | 1,640,166 | 1,081,344,046 |
| 2025-03-06 | 6.23 | 6.43 | 6.19 | 6.37 | +2.91% | 538,328 | 340,442,578 |
| 2025-03-05 | 6.35 | 6.35 | 6.12 | 6.19 | -1.59% | 375,065 | 231,821,703 |
| 2025-03-04 | 6.16 | 6.31 | 6.11 | 6.29 | +1.78% | 355,504 | 222,092,985 |
| 2025-03-03 | 6.2 | 6.33 | 6.1 | 6.18 | +0.32% | 430,847 | 268,867,056 |
| 2025-02-28 | 6.46 | 6.48 | 6.14 | 6.16 | -5.23% | 580,826 | 365,997,534 |
| 2025-02-27 | 6.62 | 6.69 | 6.38 | 6.5 | -2.11% | 618,134 | 403,245,569 |
| 2025-02-26 | 6.67 | 6.69 | 6.52 | 6.64 | +0.45% | 524,623 | 346,168,926 |
| 2025-02-25 | 6.56 | 6.76 | 6.45 | 6.61 | -0.3% | 565,751 | 376,086,006 |
| 2025-02-24 | 6.65 | 6.68 | 6.5 | 6.63 | -0.75% | 505,473 | 333,158,598 |
| 2025-02-21 | 6.56 | 6.7 | 6.4 | 6.68 | +1.37% | 778,802 | 512,406,817 |
| 2025-02-20 | 6.5 | 6.66 | 6.46 | 6.59 | +1.23% | 539,239 | 354,165,049 |
| 2025-02-19 | 6.39 | 6.56 | 6.35 | 6.51 | +1.56% | 415,849 | 269,395,449 |
| 2025-02-18 | 6.7 | 6.78 | 6.39 | 6.41 | -4.75% | 517,646 | 340,255,361 |
| 2025-02-17 | 6.72 | 6.85 | 6.62 | 6.73 | +0.75% | 725,693 | 488,932,830 |
| 2025-02-14 | 6.63 | 6.74 | 6.5 | 6.68 | -0.3% | 624,466 | 414,569,644 |
| 2025-02-13 | 6.63 | 6.95 | 6.62 | 6.7 | +1.06% | 957,460 | 649,087,392 |
| 2025-02-12 | 6.52 | 6.64 | 6.52 | 6.63 | +0.91% | 407,600 | 268,680,512 |
| 2025-02-11 | 6.68 | 6.7 | 6.53 | 6.57 | -2.38% | 483,156 | 317,790,256 |
| 2025-02-10 | 6.6 | 6.74 | 6.55 | 6.73 | +2.12% | 672,964 | 449,061,816 |
| 2025-02-07 | 6.42 | 6.75 | 6.35 | 6.59 | +2.65% | 894,463 | 587,463,545 |
| 2025-02-06 | 6.18 | 6.43 | 6.07 | 6.42 | +4.22% | 607,292 | 382,432,102 |
| 2025-02-05 | 6.14 | 6.24 | 6.08 | 6.16 | +2.67% | 425,529 | 262,293,409 |
| 2025-01-27 | 6.3 | 6.35 | 6 | 6 | -6.1% | 613,497 | 376,525,402 |
| 2025-01-24 | 6.14 | 6.43 | 6.11 | 6.39 | +3.73% | 609,346 | 383,041,757 |
| 2025-01-23 | 6.31 | 6.48 | 6.14 | 6.16 | -0.81% | 560,359 | 354,861,241 |
| 2025-01-22 | 6.25 | 6.3 | 6.18 | 6.21 | -1.27% | 283,485 | 176,281,829 |
| 2025-01-21 | 6.37 | 6.4 | 6.22 | 6.29 | -0.32% | 332,044 | 208,292,751 |
| 2025-01-20 | 6.4 | 6.48 | 6.24 | 6.31 | +0.8% | 430,663 | 272,886,502 |
| 2025-01-17 | 6.22 | 6.41 | 6.18 | 6.26 | 0% | 402,057 | 252,220,714 |
| 2025-01-16 | 6.29 | 6.43 | 6.19 | 6.26 | +0.64% | 444,848 | 280,402,478 |
| 2025-01-15 | 6.3 | 6.33 | 6.17 | 6.22 | -1.11% | 405,627 | 252,638,997 |
| 2025-01-14 | 5.96 | 6.29 | 5.91 | 6.29 | +6.61% | 661,134 | 406,501,789 |
| 2025-01-13 | 5.76 | 5.93 | 5.66 | 5.9 | +1.37% | 365,611 | 212,842,742 |
| 2025-01-10 | 6.01 | 6.1 | 5.8 | 5.82 | -3.64% | 365,744 | 217,455,048 |
| 2025-01-09 | 5.94 | 6.09 | 5.94 | 6.04 | +0.83% | 396,024 | 239,329,704 |
| 2025-01-08 | 6 | 6.05 | 5.78 | 5.99 | -0.17% | 509,989 | 302,397,624 |
| 2025-01-07 | 5.87 | 6 | 5.83 | 6 | +3.09% | 467,390 | 276,581,228 |
| 2025-01-06 | 5.73 | 5.97 | 5.59 | 5.82 | +0.52% | 571,711 | 332,966,903 |
| 2025-01-03 | 6.19 | 6.23 | 5.76 | 5.79 | -6.16% | 644,829 | 382,561,560 |
| 2025-01-02 | 6.3 | 6.41 | 6.09 | 6.17 | -2.06% | 499,590 | 312,663,467 |
| 2024-12-31 | 6.67 | 6.73 | 6.29 | 6.3 | -5.41% | 557,451 | 360,616,144 |
| 2024-12-30 | 6.73 | 6.74 | 6.52 | 6.66 | -0.89% | 355,648 | 236,008,318 |
| 2024-12-27 | 6.64 | 6.86 | 6.61 | 6.72 | +1.36% | 486,766 | 327,779,477 |
| 2024-12-26 | 6.69 | 6.78 | 6.61 | 6.63 | -1.04% | 460,630 | 308,246,379 |
| 2024-12-25 | 6.9 | 6.92 | 6.59 | 6.7 | -3.18% | 587,419 | 393,280,915 |
| 2024-12-24 | 6.98 | 7.08 | 6.75 | 6.92 | -0.57% | 578,890 | 398,407,413 |
| 2024-12-23 | 7.32 | 7.36 | 6.95 | 6.96 | -5.69% | 738,786 | 524,665,217 |
| 2024-12-20 | 7.35 | 7.55 | 7.32 | 7.38 | 0% | 554,474 | 411,295,672 |
| 2024-12-19 | 7.29 | 7.49 | 7.19 | 7.38 | -0.54% | 664,638 | 485,411,260 |
| 2024-12-18 | 7.53 | 7.63 | 7.28 | 7.42 | -0.93% | 700,223 | 522,946,409 |
| 2024-12-17 | 7.98 | 8.04 | 7.47 | 7.49 | -5.67% | 745,886 | 576,574,286 |
| 2024-12-16 | 8.05 | 8.19 | 7.87 | 7.94 | -1.37% | 884,692 | 708,814,434 |
| 2024-12-13 | 8.37 | 8.37 | 8.04 | 8.05 | -4.62% | 1,381,383 | 1,125,164,453 |
| 2024-12-12 | 7.88 | 8.52 | 7.73 | 8.44 | +6.57% | 2,192,819 | 1,784,465,414 |
| 2024-12-11 | 7.63 | 8.16 | 7.61 | 7.92 | +4.21% | 1,684,110 | 1,333,736,925 |
| 2024-12-10 | 7.75 | 7.85 | 7.59 | 7.6 | +2.01% | 1,000,419 | 772,044,395 |
| 2024-12-09 | 7.62 | 7.68 | 7.37 | 7.45 | -2.23% | 615,628 | 460,324,963 |
| 2024-12-06 | 7.55 | 7.72 | 7.39 | 7.62 | +0.66% | 716,934 | 543,471,730 |
| 2024-12-05 | 7.41 | 7.64 | 7.4 | 7.57 | +1.75% | 490,398 | 370,921,397 |
| 2024-12-04 | 7.63 | 7.71 | 7.39 | 7.44 | -3.5% | 606,064 | 457,468,285 |
| 2024-12-03 | 7.83 | 7.85 | 7.58 | 7.71 | -1.41% | 737,368 | 567,401,147 |
| 2024-12-02 | 7.55 | 7.93 | 7.44 | 7.82 | +2.76% | 940,558 | 729,830,327 |
| 2024-11-29 | 7.41 | 7.77 | 7.38 | 7.61 | +3.4% | 1,027,015 | 778,898,189 |
| 2024-11-28 | 7.5 | 7.72 | 7.35 | 7.36 | -0.67% | 756,610 | 570,249,398 |
| 2024-11-27 | 7.21 | 7.42 | 7.07 | 7.41 | +1.79% | 622,617 | 449,988,208 |
| 2024-11-26 | 7.42 | 7.51 | 7.26 | 7.28 | -2.28% | 500,686 | 369,961,672 |
| 2024-11-25 | 7.49 | 7.61 | 7.2 | 7.45 | -0.67% | 753,610 | 551,830,746 |
| 2024-11-22 | 7.85 | 7.99 | 7.5 | 7.5 | -5.3% | 947,832 | 736,377,015 |
| 2024-11-21 | 8 | 8.12 | 7.85 | 7.92 | +0.25% | 947,876 | 757,159,454 |
| 2024-11-20 | 7.63 | 7.96 | 7.62 | 7.9 | +2.86% | 814,236 | 636,001,992 |
| 2024-11-19 | 7.51 | 7.71 | 7.41 | 7.68 | +3.23% | 767,433 | 579,658,302 |
| 2024-11-18 | 7.82 | 7.95 | 7.3 | 7.44 | -5.22% | 1,154,379 | 866,216,064 |
| 2024-11-15 | 8.15 | 8.38 | 7.85 | 7.85 | -5.42% | 1,155,441 | 938,134,411 |
| 2024-11-14 | 8.7 | 8.78 | 8.29 | 8.3 | -5.9% | 1,185,191 | 1,010,687,635 |
| 2024-11-13 | 8.85 | 9 | 8.58 | 8.82 | -1.89% | 1,305,641 | 1,142,429,915 |
| 2024-11-12 | 8.96 | 9.5 | 8.78 | 8.99 | +2.16% | 2,223,784 | 2,021,435,996 |
| 2024-11-11 | 8.53 | 8.88 | 8.43 | 8.8 | +1.38% | 1,446,545 | 1,258,532,722 |
| 2024-11-08 | 9.03 | 9.18 | 8.59 | 8.68 | -2.14% | 1,913,424 | 1,703,264,241 |
| 2024-11-07 | 8.5 | 9.04 | 8.5 | 8.87 | +1.49% | 1,695,494 | 1,497,423,077 |
| 2024-11-06 | 8.6 | 9.18 | 8.6 | 8.74 | +1.16% | 2,253,534 | 1,996,047,067 |
| 2024-11-05 | 8.06 | 8.85 | 8.01 | 8.64 | +7.06% | 1,663,127 | 1,415,652,583 |
| 2024-11-04 | 7.92 | 8.18 | 7.92 | 8.07 | +2.15% | 1,043,117 | 838,940,256 |
| 2024-11-01 | 9.22 | 9.22 | 7.83 | 7.9 | -15.15% | 2,520,874 | 2,137,926,557 |
| 2024-10-31 | 8.79 | 9.68 | 8.62 | 9.31 | +5.32% | 2,794,384 | 2,555,360,544 |
| 2024-10-30 | 8.63 | 8.95 | 8.33 | 8.84 | +0.45% | 1,836,520 | 1,581,129,122 |
| 2024-10-29 | 9.2 | 9.33 | 8.8 | 8.8 | -4.24% | 2,025,461 | 1,828,263,238 |
| 2024-10-28 | 8.6 | 9.35 | 8.41 | 9.19 | +5.75% | 2,317,124 | 2,074,593,309 |
| 2024-10-25 | 8.72 | 8.95 | 8.57 | 8.69 | +0.12% | 1,759,938 | 1,539,365,410 |
| 2024-10-24 | 9.11 | 9.11 | 8.5 | 8.68 | -5.45% | 2,043,124 | 1,778,665,647 |
| 2024-10-23 | 9.43 | 10.14 | 9 | 9.18 | -4.87% | 2,519,093 | 2,387,684,314 |
| 2024-10-22 | 10.99 | 10.99 | 9.51 | 9.65 | -12.19% | 3,649,798 | 3,675,760,161 |
| 2024-10-21 | 9.97 | 11.47 | 9.59 | 10.99 | +14.6% | 4,460,529 | 4,728,627,751 |
| 2024-10-18 | 8.87 | 10.1 | 8.73 | 9.59 | +5.97% | 4,154,961 | 3,957,065,977 |
| 2024-10-17 | 8.91 | 9.63 | 8.55 | 9.05 | +1.57% | 3,459,596 | 3,146,538,153 |
| 2024-10-16 | 9.05 | 9.45 | 8.48 | 8.91 | -10.63% | 4,351,256 | 3,907,493,842 |
| 2024-10-15 | 8.49 | 10.66 | 8.45 | 9.97 | +12.27% | 6,007,643 | 6,031,672,445 |
| 2024-10-14 | 9.58 | 9.6 | 7.9 | 8.88 | -3.37% | 4,472,140 | 3,880,007,737 |
| 2024-10-11 | 8.81 | 10 | 8.4 | 9.19 | +3.03% | 4,923,641 | 4,511,597,517 |
| 2024-10-10 | 9.3 | 9.79 | 7.19 | 8.92 | -0.78% | 5,281,519 | 4,624,944,233 |
| 2024-10-09 | 7.9 | 9.3 | 7.72 | 8.99 | +16% | 4,681,974 | 4,220,270,102 |
| 2024-10-08 | 7.75 | 7.75 | 7.31 | 7.75 | +19.97% | 1,196,248 | 923,770,212 |
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：