股票概览
6.56
+0.61%
+0.04
6.55
开盘价
6.62
最高价
6.44
最低价
63,521
成交量
数据更新至: 2025-03-25
技术指标
6.69
MA5 (5日均线)
6.68
MA10 (10日均线)
6.62
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 | 6.55 | 6.62 | 6.44 | 6.56 | +0.61% | 63,521 | 41,559,233 |
| 2025-03-24 | 6.86 | 6.88 | 6.35 | 6.52 | -3.98% | 152,956 | 100,651,418 |
| 2025-03-21 | 6.84 | 7.02 | 6.75 | 6.79 | -1.02% | 138,864 | 95,349,287 |
| 2025-03-20 | 6.75 | 6.94 | 6.7 | 6.86 | +1.78% | 154,326 | 105,791,007 |
| 2025-03-19 | 6.79 | 6.82 | 6.64 | 6.74 | -1.75% | 108,491 | 73,335,305 |
| 2025-03-18 | 6.71 | 6.97 | 6.71 | 6.86 | +2.24% | 194,727 | 132,771,932 |
| 2025-03-17 | 6.67 | 6.73 | 6.63 | 6.71 | +0.9% | 90,884 | 60,784,459 |
| 2025-03-14 | 6.54 | 6.65 | 6.45 | 6.65 | +2.15% | 120,371 | 79,308,411 |
| 2025-03-13 | 6.6 | 6.63 | 6.42 | 6.51 | -1.66% | 99,608 | 64,644,366 |
| 2025-03-12 | 6.5 | 6.66 | 6.49 | 6.62 | +1.85% | 106,671 | 70,224,641 |
| 2025-03-11 | 6.42 | 6.5 | 6.38 | 6.5 | 0% | 80,121 | 51,488,812 |
| 2025-03-10 | 6.5 | 6.57 | 6.43 | 6.5 | 0% | 63,020 | 40,987,606 |
| 2025-03-07 | 6.61 | 6.62 | 6.46 | 6.5 | -1.96% | 99,578 | 65,047,795 |
| 2025-03-06 | 6.55 | 6.67 | 6.53 | 6.63 | +1.22% | 113,718 | 75,281,567 |
| 2025-03-05 | 6.59 | 6.64 | 6.44 | 6.55 | -1.21% | 84,469 | 55,010,120 |
| 2025-03-04 | 6.45 | 6.64 | 6.41 | 6.63 | +2.16% | 90,745 | 59,506,269 |
| 2025-03-03 | 6.48 | 6.61 | 6.41 | 6.49 | +0.46% | 76,286 | 49,744,576 |
| 2025-02-28 | 6.63 | 6.65 | 6.4 | 6.46 | -3.29% | 87,434 | 57,197,858 |
| 2025-02-27 | 6.68 | 6.78 | 6.53 | 6.68 | -0.3% | 97,539 | 64,847,505 |
| 2025-02-26 | 6.62 | 6.73 | 6.62 | 6.7 | +1.06% | 100,346 | 66,952,508 |
| 2025-02-25 | 6.53 | 6.65 | 6.51 | 6.63 | +0.15% | 75,726 | 49,940,137 |
| 2025-02-24 | 6.53 | 6.64 | 6.5 | 6.62 | +0.61% | 89,543 | 58,907,718 |
| 2025-02-21 | 6.58 | 6.65 | 6.45 | 6.58 | -0.6% | 112,604 | 73,574,121 |
| 2025-02-20 | 6.58 | 6.77 | 6.54 | 6.62 | +1.07% | 147,425 | 97,983,788 |
| 2025-02-19 | 6.44 | 6.56 | 6.41 | 6.55 | +1.87% | 69,839 | 45,412,209 |
| 2025-02-18 | 6.67 | 6.67 | 6.41 | 6.43 | -4.03% | 111,473 | 72,736,968 |
| 2025-02-17 | 6.51 | 6.71 | 6.51 | 6.7 | +3.55% | 140,226 | 93,190,287 |
| 2025-02-14 | 6.46 | 6.54 | 6.45 | 6.47 | +0.15% | 65,681 | 42,630,318 |
| 2025-02-13 | 6.58 | 6.6 | 6.46 | 6.46 | -1.37% | 82,916 | 54,006,793 |
| 2025-02-12 | 6.51 | 6.58 | 6.49 | 6.55 | 0% | 67,635 | 44,184,344 |
| 2025-02-11 | 6.64 | 6.65 | 6.48 | 6.55 | -1.36% | 70,628 | 46,090,192 |
| 2025-02-10 | 6.54 | 6.65 | 6.54 | 6.64 | +1.53% | 92,218 | 60,856,926 |
| 2025-02-07 | 6.44 | 6.62 | 6.42 | 6.54 | +1.4% | 104,697 | 68,406,263 |
| 2025-02-06 | 6.38 | 6.45 | 6.24 | 6.45 | +1.42% | 79,788 | 50,863,174 |
| 2025-02-05 | 6.27 | 6.39 | 6.25 | 6.36 | +2.09% | 49,958 | 31,671,798 |
| 2025-01-27 | 6.3 | 6.44 | 6.22 | 6.23 | -0.64% | 64,460 | 40,792,552 |
| 2025-01-24 | 6.27 | 6.31 | 6.16 | 6.27 | -0.95% | 85,466 | 53,283,805 |
| 2025-01-23 | 6.36 | 6.49 | 6.31 | 6.33 | +0.8% | 86,379 | 55,508,611 |
| 2025-01-22 | 6.37 | 6.38 | 6.23 | 6.28 | -2.03% | 55,280 | 34,801,332 |
| 2025-01-21 | 6.51 | 6.54 | 6.27 | 6.41 | -0.93% | 98,985 | 63,202,014 |
| 2025-01-20 | 6.41 | 6.51 | 6.33 | 6.47 | +2.05% | 69,406 | 44,780,306 |
| 2025-01-17 | 6.39 | 6.4 | 6.31 | 6.34 | -1.09% | 44,290 | 28,138,165 |
| 2025-01-16 | 6.44 | 6.52 | 6.34 | 6.41 | +0.63% | 65,736 | 42,269,095 |
| 2025-01-15 | 6.5 | 6.53 | 6.35 | 6.37 | -1.24% | 58,418 | 37,505,938 |
| 2025-01-14 | 6.15 | 6.46 | 6.15 | 6.45 | +5.39% | 87,369 | 55,433,030 |
| 2025-01-13 | 5.96 | 6.13 | 5.83 | 6.12 | +1.66% | 66,471 | 40,004,945 |
| 2025-01-10 | 6.29 | 6.33 | 6 | 6.02 | -4.14% | 73,538 | 45,382,651 |
| 2025-01-09 | 6.34 | 6.38 | 6.28 | 6.28 | -0.79% | 65,494 | 41,417,428 |
| 2025-01-08 | 6.43 | 6.46 | 6.13 | 6.33 | -2.16% | 122,019 | 77,247,341 |
| 2025-01-07 | 6.21 | 6.65 | 6.15 | 6.47 | +3.85% | 145,317 | 93,029,071 |
| 2025-01-06 | 6.05 | 6.28 | 5.85 | 6.23 | +1.96% | 97,288 | 59,595,762 |
| 2025-01-03 | 6.45 | 6.55 | 6.09 | 6.11 | -5.27% | 118,067 | 74,052,603 |
| 2025-01-02 | 6.57 | 6.73 | 6.37 | 6.45 | -1.83% | 90,997 | 59,589,263 |
| 2024-12-31 | 6.77 | 6.82 | 6.57 | 6.57 | -2.95% | 75,725 | 50,556,032 |
| 2024-12-30 | 6.83 | 6.87 | 6.65 | 6.77 | -1.88% | 80,548 | 54,494,618 |
| 2024-12-27 | 6.78 | 6.98 | 6.71 | 6.9 | +1.62% | 116,305 | 80,135,317 |
| 2024-12-26 | 6.61 | 6.86 | 6.61 | 6.79 | +1.49% | 77,719 | 52,560,256 |
| 2024-12-25 | 6.88 | 6.95 | 6.54 | 6.69 | -3.74% | 123,501 | 82,444,195 |
| 2024-12-24 | 6.92 | 7.09 | 6.7 | 6.95 | +0.87% | 124,906 | 85,788,479 |
| 2024-12-23 | 7.51 | 7.55 | 6.87 | 6.89 | -8.01% | 186,196 | 132,324,090 |
| 2024-12-20 | 7.33 | 7.65 | 7.32 | 7.49 | +1.22% | 140,888 | 106,279,270 |
| 2024-12-19 | 7.29 | 7.52 | 7.19 | 7.4 | +0.41% | 140,800 | 102,982,861 |
| 2024-12-18 | 7.51 | 7.57 | 7.29 | 7.37 | -1.47% | 149,157 | 110,451,756 |
| 2024-12-17 | 7.89 | 8.03 | 7.46 | 7.48 | -6.03% | 223,146 | 170,258,826 |
| 2024-12-16 | 8.25 | 8.44 | 7.76 | 7.96 | -3.63% | 284,139 | 229,302,754 |
| 2024-12-13 | 8.04 | 8.47 | 7.92 | 8.26 | -0.36% | 485,431 | 399,329,932 |
| 2024-12-12 | 7.97 | 8.37 | 7.93 | 8.29 | +2.98% | 435,398 | 357,237,767 |
| 2024-12-11 | 7.8 | 8.17 | 7.8 | 8.05 | +3.74% | 315,407 | 251,748,717 |
| 2024-12-10 | 7.9 | 7.98 | 7.72 | 7.76 | +0.52% | 266,736 | 210,064,101 |
| 2024-12-09 | 7.84 | 7.93 | 7.62 | 7.72 | -1.03% | 179,873 | 139,257,709 |
| 2024-12-06 | 7.78 | 7.98 | 7.59 | 7.8 | -0.64% | 264,048 | 204,580,285 |
| 2024-12-05 | 7.74 | 7.94 | 7.74 | 7.85 | +0.26% | 240,740 | 188,388,355 |
| 2024-12-04 | 8.25 | 8.29 | 7.76 | 7.83 | -7.01% | 431,490 | 345,897,104 |
| 2024-12-03 | 8.05 | 8.59 | 7.86 | 8.42 | +3.19% | 658,678 | 543,259,048 |
| 2024-12-02 | 7.93 | 8.24 | 7.8 | 8.16 | +1.24% | 546,545 | 437,031,054 |
| 2024-11-29 | 7.85 | 8.28 | 7.71 | 8.06 | +1.77% | 595,876 | 476,655,549 |
| 2024-11-28 | 8.2 | 8.79 | 7.88 | 7.92 | -2.34% | 810,460 | 668,989,279 |
| 2024-11-27 | 7.79 | 8.23 | 7.41 | 8.11 | -2.87% | 768,515 | 601,526,993 |
| 2024-11-26 | 7.32 | 8.82 | 7.3 | 8.35 | +13.61% | 1,049,711 | 859,788,699 |
| 2024-11-25 | 7.06 | 7.35 | 6.95 | 7.35 | +3.09% | 256,578 | 183,489,710 |
| 2024-11-22 | 7.54 | 7.68 | 7.09 | 7.13 | -2.99% | 448,099 | 333,382,048 |
| 2024-11-21 | 7.15 | 7.46 | 7.12 | 7.35 | +2.37% | 233,697 | 170,913,305 |
| 2024-11-20 | 6.98 | 7.18 | 6.93 | 7.18 | +2.43% | 115,531 | 81,801,792 |
| 2024-11-19 | 6.81 | 7.01 | 6.76 | 7.01 | +2.79% | 120,099 | 82,823,266 |
| 2024-11-18 | 7.08 | 7.18 | 6.7 | 6.82 | -3.67% | 153,449 | 105,234,089 |
| 2024-11-15 | 7 | 7.31 | 7 | 7.08 | +0.28% | 169,237 | 121,188,945 |
| 2024-11-14 | 7.33 | 7.38 | 7.03 | 7.06 | -4.34% | 200,554 | 144,246,574 |
| 2024-11-13 | 7.28 | 7.51 | 7.21 | 7.38 | +1.93% | 272,988 | 200,801,610 |
| 2024-11-12 | 7.32 | 7.44 | 7.16 | 7.24 | -1.09% | 257,610 | 188,431,571 |
| 2024-11-11 | 7.21 | 7.32 | 7.05 | 7.32 | +0.97% | 232,854 | 168,328,803 |
| 2024-11-08 | 7.37 | 7.49 | 7.21 | 7.25 | -2.16% | 348,994 | 255,547,402 |
| 2024-11-07 | 7.09 | 7.69 | 7 | 7.41 | +5.41% | 462,275 | 340,865,865 |
| 2024-11-06 | 6.9 | 7.08 | 6.86 | 7.03 | +1.3% | 225,593 | 157,609,647 |
| 2024-11-05 | 6.73 | 7.01 | 6.68 | 6.94 | +3.27% | 188,346 | 129,129,848 |
| 2024-11-04 | 6.56 | 6.74 | 6.53 | 6.72 | +3.07% | 104,222 | 69,483,955 |
| 2024-11-01 | 6.83 | 6.86 | 6.5 | 6.52 | -4.96% | 196,633 | 130,214,402 |
| 2024-10-31 | 6.78 | 6.93 | 6.78 | 6.86 | +0.59% | 140,520 | 96,433,933 |
| 2024-10-30 | 6.87 | 6.94 | 6.71 | 6.82 | -1.59% | 162,038 | 110,485,999 |
| 2024-10-29 | 7.15 | 7.16 | 6.92 | 6.93 | -3.08% | 193,234 | 135,568,843 |
| 2024-10-28 | 7.1 | 7.22 | 7.03 | 7.15 | +0.7% | 174,725 | 124,633,363 |
| 2024-10-25 | 7.08 | 7.26 | 7.05 | 7.1 | +0.28% | 170,483 | 121,560,177 |
| 2024-10-24 | 7.03 | 7.09 | 6.91 | 7.08 | 0% | 181,129 | 126,907,148 |
| 2024-10-23 | 7.31 | 7.45 | 7.05 | 7.08 | -2.88% | 301,648 | 216,946,237 |
| 2024-10-22 | 7.37 | 7.47 | 7.14 | 7.29 | -4.71% | 398,944 | 290,283,726 |
| 2024-10-21 | 7.45 | 7.77 | 7.29 | 7.65 | +3.94% | 549,390 | 412,517,767 |
| 2024-10-18 | 6.95 | 7.56 | 6.86 | 7.36 | +4.99% | 473,570 | 339,977,136 |
| 2024-10-17 | 6.7 | 7.11 | 6.66 | 7.01 | +4.16% | 373,458 | 258,251,116 |
| 2024-10-16 | 6.63 | 6.85 | 6.57 | 6.73 | -0.44% | 167,585 | 112,810,945 |
| 2024-10-15 | 6.78 | 7.03 | 6.69 | 6.76 | -1.31% | 243,682 | 167,034,479 |
| 2024-10-14 | 6.61 | 6.85 | 6.55 | 6.85 | +3.63% | 205,157 | 137,778,482 |
| 2024-10-11 | 6.74 | 7.03 | 6.5 | 6.61 | -2.65% | 258,770 | 174,160,929 |
| 2024-10-10 | 6.79 | 6.99 | 6.6 | 6.79 | +3.35% | 268,452 | 183,058,096 |
| 2024-10-09 | 7.37 | 7.39 | 6.55 | 6.57 | -15.23% | 376,259 | 262,477,978 |
| 2024-10-08 | 8.2 | 8.2 | 7.13 | 7.75 | +9.15% | 507,028 | 388,696,280 |
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：