股票概览
6.51
-0.46%
-0.03
6.56
开盘价
6.63
最高价
6.3
最低价
67,922
成交量
数据更新至: 2025-03-25
技术指标
6.94
MA5 (5日均线)
7.06
MA10 (10日均线)
7.04
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 | 6.56 | 6.63 | 6.3 | 6.51 | -0.46% | 67,922 | 43,741,176 |
| 2025-03-24 | 7.15 | 7.18 | 6.47 | 6.54 | -8.91% | 145,842 | 98,448,777 |
| 2025-03-21 | 7.27 | 7.29 | 7.11 | 7.18 | -1.37% | 48,330 | 34,696,361 |
| 2025-03-20 | 7.19 | 7.42 | 7.16 | 7.28 | +0.97% | 41,855 | 30,444,461 |
| 2025-03-19 | 7.32 | 7.35 | 7.2 | 7.21 | -1.23% | 41,350 | 30,084,345 |
| 2025-03-18 | 7.29 | 7.39 | 7.26 | 7.3 | +0.55% | 47,955 | 35,123,295 |
| 2025-03-17 | 7.2 | 7.31 | 7.12 | 7.26 | +1.11% | 68,425 | 49,516,826 |
| 2025-03-14 | 7.03 | 7.2 | 6.91 | 7.18 | +2.57% | 60,632 | 42,883,026 |
| 2025-03-13 | 7.12 | 7.12 | 6.88 | 7 | -1.27% | 48,272 | 33,640,906 |
| 2025-03-12 | 7.15 | 7.18 | 7.08 | 7.09 | -0.7% | 34,888 | 24,809,321 |
| 2025-03-11 | 7.03 | 7.15 | 6.92 | 7.14 | +1.56% | 59,076 | 41,825,226 |
| 2025-03-10 | 7 | 7.13 | 6.98 | 7.03 | +0.43% | 62,864 | 44,370,395 |
| 2025-03-07 | 7.09 | 7.11 | 6.95 | 7 | -1.41% | 56,914 | 40,011,178 |
| 2025-03-06 | 6.93 | 7.13 | 6.92 | 7.1 | +2.31% | 73,896 | 51,950,277 |
| 2025-03-05 | 7 | 7.1 | 6.82 | 6.94 | -0.86% | 56,947 | 39,309,609 |
| 2025-03-04 | 6.77 | 7.03 | 6.77 | 7 | +2.19% | 66,042 | 45,844,720 |
| 2025-03-03 | 6.97 | 7.13 | 6.78 | 6.85 | -1.01% | 83,590 | 58,109,011 |
| 2025-02-28 | 7.06 | 7.13 | 6.9 | 6.92 | -2.67% | 45,655 | 31,852,697 |
| 2025-02-27 | 7.17 | 7.21 | 6.9 | 7.11 | -0.97% | 71,196 | 50,283,024 |
| 2025-02-26 | 7.14 | 7.22 | 7.11 | 7.18 | +0.56% | 35,372 | 25,343,736 |
| 2025-02-25 | 7.15 | 7.21 | 7.1 | 7.14 | -0.56% | 40,856 | 29,213,064 |
| 2025-02-24 | 7.2 | 7.33 | 7.13 | 7.18 | -0.42% | 71,850 | 51,864,414 |
| 2025-02-21 | 7.28 | 7.33 | 7.15 | 7.21 | -0.83% | 44,047 | 31,713,649 |
| 2025-02-20 | 7.13 | 7.29 | 7.09 | 7.27 | +2.54% | 49,770 | 35,889,502 |
| 2025-02-19 | 6.95 | 7.16 | 6.9 | 7.09 | +2.01% | 42,980 | 30,439,863 |
| 2025-02-18 | 7.12 | 7.21 | 6.93 | 6.95 | -3.07% | 40,776 | 28,840,005 |
| 2025-02-17 | 6.98 | 7.24 | 6.94 | 7.17 | +3.46% | 58,047 | 41,382,291 |
| 2025-02-14 | 6.87 | 7 | 6.87 | 6.93 | +0.29% | 30,349 | 21,029,135 |
| 2025-02-13 | 7.11 | 7.13 | 6.88 | 6.91 | -2.26% | 35,940 | 24,988,447 |
| 2025-02-12 | 7.03 | 7.12 | 7 | 7.07 | +0.71% | 34,566 | 24,368,074 |
| 2025-02-11 | 7.03 | 7.1 | 6.93 | 7.02 | 0% | 39,716 | 27,781,480 |
| 2025-02-10 | 6.87 | 7.08 | 6.86 | 7.02 | +2.33% | 40,923 | 28,730,221 |
| 2025-02-07 | 6.77 | 6.91 | 6.7 | 6.86 | +1.33% | 62,187 | 42,491,300 |
| 2025-02-06 | 6.7 | 6.8 | 6.63 | 6.77 | +1.04% | 53,009 | 35,636,973 |
| 2025-02-05 | 6.53 | 6.73 | 6.5 | 6.7 | +3.88% | 62,334 | 41,446,674 |
| 2025-01-27 | 6.5 | 6.63 | 6.45 | 6.45 | -0.46% | 51,774 | 33,921,884 |
| 2025-01-24 | 6.3 | 6.49 | 6.19 | 6.48 | +3.02% | 50,504 | 32,026,870 |
| 2025-01-23 | 6.33 | 6.5 | 6.26 | 6.29 | +0.64% | 39,483 | 25,214,596 |
| 2025-01-22 | 6.25 | 6.3 | 6.12 | 6.25 | -0.64% | 42,068 | 26,209,567 |
| 2025-01-21 | 6.44 | 6.48 | 6.2 | 6.29 | -2.18% | 60,708 | 38,282,862 |
| 2025-01-20 | 6.4 | 6.53 | 6.26 | 6.43 | +0.16% | 61,930 | 39,865,939 |
| 2025-01-17 | 6.42 | 6.5 | 6.36 | 6.42 | -1.08% | 39,944 | 25,643,169 |
| 2025-01-16 | 6.38 | 6.62 | 6.37 | 6.49 | +2.37% | 53,864 | 34,949,659 |
| 2025-01-15 | 6.4 | 6.51 | 6.31 | 6.34 | -0.94% | 47,402 | 30,317,355 |
| 2025-01-14 | 6.06 | 6.41 | 6.06 | 6.4 | +5.96% | 57,864 | 36,306,891 |
| 2025-01-13 | 5.9 | 6.07 | 5.73 | 6.04 | +1.51% | 53,043 | 31,433,958 |
| 2025-01-10 | 6.15 | 6.56 | 5.95 | 5.95 | -2.3% | 95,861 | 60,113,424 |
| 2025-01-09 | 5.94 | 6.15 | 5.91 | 6.09 | +2.01% | 49,405 | 29,959,696 |
| 2025-01-08 | 5.92 | 6.2 | 5.8 | 5.97 | +0.17% | 81,317 | 48,925,470 |
| 2025-01-07 | 5.7 | 5.99 | 5.63 | 5.96 | +5.11% | 63,205 | 36,987,377 |
| 2025-01-06 | 5.71 | 5.77 | 5.33 | 5.67 | -1.39% | 64,655 | 36,357,013 |
| 2025-01-03 | 6.17 | 6.24 | 5.71 | 5.75 | -6.2% | 72,449 | 42,824,931 |
| 2025-01-02 | 6.25 | 6.41 | 6.07 | 6.13 | -1.13% | 76,548 | 47,853,664 |
| 2024-12-31 | 6.45 | 6.54 | 6.18 | 6.2 | -3.88% | 72,830 | 45,959,084 |
| 2024-12-30 | 6.71 | 6.74 | 6.31 | 6.45 | -4.02% | 94,159 | 60,741,540 |
| 2024-12-27 | 6.63 | 6.91 | 6.56 | 6.72 | +1.51% | 106,354 | 72,228,125 |
| 2024-12-26 | 6.7 | 6.91 | 6.5 | 6.62 | -2.07% | 146,663 | 98,467,175 |
| 2024-12-25 | 6.53 | 7.53 | 6.53 | 6.76 | +3.36% | 211,146 | 145,248,336 |
| 2024-12-24 | 6.65 | 6.69 | 6.35 | 6.54 | +0.15% | 87,898 | 57,121,406 |
| 2024-12-23 | 7.1 | 7.18 | 6.49 | 6.53 | -8.67% | 108,312 | 73,387,857 |
| 2024-12-20 | 6.85 | 7.17 | 6.85 | 7.15 | +3.92% | 69,622 | 49,112,948 |
| 2024-12-19 | 6.93 | 7.04 | 6.8 | 6.88 | -1.57% | 67,256 | 46,325,762 |
| 2024-12-18 | 7.04 | 7.18 | 6.76 | 6.99 | -0.43% | 73,877 | 51,777,908 |
| 2024-12-17 | 7.58 | 7.63 | 6.96 | 7.02 | -7.51% | 109,125 | 78,766,252 |
| 2024-12-16 | 7.61 | 7.8 | 7.55 | 7.59 | -0.39% | 58,698 | 44,868,066 |
| 2024-12-13 | 7.81 | 7.84 | 7.61 | 7.62 | -2.06% | 56,727 | 43,574,805 |
| 2024-12-12 | 7.59 | 7.88 | 7.51 | 7.78 | +2.77% | 84,519 | 65,210,636 |
| 2024-12-11 | 7.5 | 7.59 | 7.46 | 7.57 | +1.2% | 50,038 | 37,800,617 |
| 2024-12-10 | 7.7 | 7.74 | 7.46 | 7.48 | 0% | 55,593 | 42,081,774 |
| 2024-12-09 | 7.52 | 7.55 | 7.32 | 7.48 | -0.13% | 62,473 | 46,570,570 |
| 2024-12-06 | 7.4 | 7.53 | 7.33 | 7.49 | +1.49% | 66,640 | 49,694,697 |
| 2024-12-05 | 7.2 | 7.42 | 7.2 | 7.38 | +1.79% | 55,411 | 40,619,441 |
| 2024-12-04 | 7.4 | 7.43 | 7.21 | 7.25 | -2.42% | 59,172 | 43,311,820 |
| 2024-12-03 | 7.3 | 7.46 | 7.26 | 7.43 | +1.23% | 68,947 | 50,836,385 |
| 2024-12-02 | 7.17 | 7.37 | 7.14 | 7.34 | +3.09% | 63,364 | 46,063,280 |
| 2024-11-29 | 7.04 | 7.16 | 6.89 | 7.12 | +1.14% | 67,945 | 47,956,987 |
| 2024-11-28 | 6.98 | 7.15 | 6.89 | 7.04 | +1.59% | 65,552 | 46,025,596 |
| 2024-11-27 | 6.95 | 6.97 | 6.63 | 6.93 | -0.14% | 61,087 | 41,538,432 |
| 2024-11-26 | 6.95 | 7.05 | 6.91 | 6.94 | +1.31% | 61,450 | 42,852,914 |
| 2024-11-25 | 6.67 | 6.85 | 6.6 | 6.85 | +4.1% | 57,260 | 38,545,341 |
| 2024-11-22 | 6.97 | 6.98 | 6.58 | 6.58 | -4.78% | 61,927 | 42,317,100 |
| 2024-11-21 | 6.93 | 7.05 | 6.8 | 6.91 | -0.43% | 45,867 | 31,750,861 |
| 2024-11-20 | 6.8 | 6.99 | 6.74 | 6.94 | +2.21% | 62,722 | 43,278,183 |
| 2024-11-19 | 6.64 | 6.81 | 6.54 | 6.79 | +2.26% | 58,311 | 38,815,631 |
| 2024-11-18 | 6.95 | 6.99 | 6.57 | 6.64 | -4.05% | 63,335 | 42,637,720 |
| 2024-11-15 | 7.03 | 7.14 | 6.9 | 6.92 | -2.54% | 52,369 | 36,779,981 |
| 2024-11-14 | 7.39 | 7.42 | 7.07 | 7.1 | -3.92% | 63,443 | 45,469,167 |
| 2024-11-13 | 7.39 | 7.62 | 7.19 | 7.39 | -1.2% | 86,993 | 64,164,437 |
| 2024-11-12 | 7.29 | 7.59 | 7.23 | 7.48 | +2.47% | 127,766 | 94,481,944 |
| 2024-11-11 | 7.28 | 7.34 | 7.1 | 7.3 | +1.96% | 87,906 | 63,409,205 |
| 2024-11-08 | 7.26 | 7.44 | 7.15 | 7.16 | -1.38% | 143,867 | 104,996,661 |
| 2024-11-07 | 6.8 | 7.53 | 6.8 | 7.26 | +5.83% | 158,667 | 113,955,878 |
| 2024-11-06 | 6.85 | 6.95 | 6.76 | 6.86 | +0.29% | 72,180 | 49,501,142 |
| 2024-11-05 | 6.74 | 6.87 | 6.73 | 6.84 | +1.48% | 73,154 | 49,749,882 |
| 2024-11-04 | 6.65 | 6.8 | 6.54 | 6.74 | +3.06% | 77,468 | 51,781,703 |
| 2024-11-01 | 6.88 | 6.98 | 6.5 | 6.54 | -5.08% | 106,371 | 70,830,696 |
| 2024-10-31 | 6.8 | 7.19 | 6.8 | 6.89 | +1.32% | 135,714 | 94,333,177 |
| 2024-10-30 | 6.62 | 7.03 | 6.55 | 6.8 | +1.34% | 108,575 | 74,269,916 |
| 2024-10-29 | 6.81 | 6.95 | 6.64 | 6.71 | -1.76% | 100,437 | 67,926,155 |
| 2024-10-28 | 6.62 | 6.87 | 6.57 | 6.83 | +3.64% | 118,966 | 80,271,936 |
| 2024-10-25 | 6.4 | 6.7 | 6.38 | 6.59 | +2.49% | 105,357 | 69,555,975 |
| 2024-10-24 | 6.55 | 6.6 | 6.35 | 6.43 | -3.74% | 126,181 | 81,185,039 |
| 2024-10-23 | 6.62 | 6.89 | 6.51 | 6.68 | +4.54% | 213,245 | 142,942,672 |
| 2024-10-22 | 6.36 | 6.41 | 6.26 | 6.39 | +0.95% | 72,800 | 46,244,080 |
| 2024-10-21 | 6.33 | 6.41 | 6.22 | 6.33 | +0.48% | 81,638 | 51,676,812 |
| 2024-10-18 | 6.14 | 6.37 | 6.08 | 6.3 | +3.11% | 90,717 | 56,577,593 |
| 2024-10-17 | 6.27 | 6.35 | 6.11 | 6.11 | -1.93% | 77,169 | 48,077,884 |
| 2024-10-16 | 5.98 | 6.38 | 5.88 | 6.23 | +2.98% | 107,180 | 66,615,859 |
| 2024-10-15 | 6.07 | 6.34 | 6.02 | 6.05 | -1.47% | 95,863 | 58,828,628 |
| 2024-10-14 | 5.93 | 6.23 | 5.87 | 6.14 | +4.96% | 84,579 | 51,162,285 |
| 2024-10-11 | 6.13 | 6.13 | 5.75 | 5.85 | -4.41% | 85,983 | 50,667,469 |
| 2024-10-10 | 6.01 | 6.34 | 5.96 | 6.12 | +2% | 98,938 | 60,711,300 |
| 2024-10-09 | 6.66 | 6.78 | 6 | 6 | -14.16% | 145,640 | 91,887,402 |
| 2024-10-08 | 7.29 | 7.32 | 6.36 | 6.99 | +12.2% | 194,696 | 132,819,030 |
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：