股票概览
6.55
0%
0
6.54
开盘价
6.59
最高价
6.45
最低价
37,450
成交量
数据更新至: 2025-03-25
技术指标
6.77
MA5 (5日均线)
6.84
MA10 (10日均线)
6.90
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 | 6.54 | 6.59 | 6.45 | 6.55 | 0% | 37,450 | 24,434,567 |
| 2025-03-24 | 6.89 | 6.89 | 6.42 | 6.55 | -4.93% | 104,723 | 69,149,539 |
| 2025-03-21 | 6.88 | 6.96 | 6.83 | 6.89 | -0.29% | 63,621 | 43,847,858 |
| 2025-03-20 | 6.95 | 6.99 | 6.88 | 6.91 | -0.43% | 53,627 | 37,169,745 |
| 2025-03-19 | 7 | 7.05 | 6.89 | 6.94 | -1% | 62,081 | 43,174,615 |
| 2025-03-18 | 7.03 | 7.03 | 6.93 | 7.01 | +0.43% | 68,883 | 48,112,213 |
| 2025-03-17 | 6.92 | 7.06 | 6.91 | 6.98 | +1.01% | 93,884 | 65,581,559 |
| 2025-03-14 | 6.77 | 6.92 | 6.72 | 6.91 | +1.92% | 79,324 | 54,258,962 |
| 2025-03-13 | 6.9 | 6.92 | 6.69 | 6.78 | -2.02% | 78,142 | 52,933,473 |
| 2025-03-12 | 6.88 | 6.94 | 6.84 | 6.92 | +0.87% | 78,603 | 54,141,854 |
| 2025-03-11 | 6.78 | 6.87 | 6.74 | 6.86 | -0.72% | 74,342 | 50,498,001 |
| 2025-03-10 | 6.83 | 7.01 | 6.83 | 6.91 | +1.02% | 93,401 | 64,596,434 |
| 2025-03-07 | 6.96 | 6.97 | 6.78 | 6.84 | -1.72% | 97,106 | 66,677,227 |
| 2025-03-06 | 6.88 | 7.03 | 6.78 | 6.96 | +1.31% | 135,144 | 93,651,183 |
| 2025-03-05 | 7.01 | 7.05 | 6.75 | 6.87 | -2.55% | 163,847 | 112,174,276 |
| 2025-03-04 | 7.19 | 7.25 | 7.01 | 7.05 | -3.82% | 192,233 | 135,742,813 |
| 2025-03-03 | 6.94 | 7.37 | 6.92 | 7.33 | +2.52% | 285,513 | 204,520,232 |
| 2025-02-28 | 7.21 | 7.86 | 7.06 | 7.15 | +5.46% | 374,525 | 280,208,681 |
| 2025-02-27 | 6.88 | 6.92 | 6.67 | 6.78 | -1.17% | 64,555 | 43,775,505 |
| 2025-02-26 | 6.85 | 6.92 | 6.78 | 6.86 | +0.15% | 66,282 | 45,302,585 |
| 2025-02-25 | 6.82 | 6.9 | 6.75 | 6.85 | -0.58% | 69,589 | 47,458,567 |
| 2025-02-24 | 6.74 | 6.92 | 6.71 | 6.89 | +2.68% | 87,298 | 59,860,877 |
| 2025-02-21 | 6.71 | 6.76 | 6.63 | 6.71 | -0.45% | 53,461 | 35,768,292 |
| 2025-02-20 | 6.76 | 6.76 | 6.68 | 6.74 | -0.15% | 41,087 | 27,644,084 |
| 2025-02-19 | 6.6 | 6.76 | 6.59 | 6.75 | +2.27% | 51,348 | 34,512,965 |
| 2025-02-18 | 6.85 | 6.87 | 6.56 | 6.6 | -3.65% | 56,736 | 38,010,225 |
| 2025-02-17 | 6.73 | 6.88 | 6.68 | 6.85 | +2.39% | 66,399 | 45,178,637 |
| 2025-02-14 | 6.65 | 6.74 | 6.63 | 6.69 | +0.45% | 48,599 | 32,478,983 |
| 2025-02-13 | 6.76 | 6.8 | 6.65 | 6.66 | -0.75% | 49,672 | 33,382,708 |
| 2025-02-12 | 6.75 | 6.81 | 6.67 | 6.71 | -0.15% | 51,695 | 34,817,597 |
| 2025-02-11 | 6.8 | 6.81 | 6.64 | 6.72 | -1.03% | 51,949 | 34,792,671 |
| 2025-02-10 | 6.7 | 6.79 | 6.64 | 6.79 | +2.11% | 52,523 | 35,275,109 |
| 2025-02-07 | 6.53 | 6.72 | 6.51 | 6.65 | +2.15% | 72,361 | 48,025,696 |
| 2025-02-06 | 6.5 | 6.52 | 6.36 | 6.51 | +0.46% | 53,915 | 34,838,025 |
| 2025-02-05 | 6.33 | 6.52 | 6.29 | 6.48 | +3.18% | 58,080 | 37,408,960 |
| 2025-01-27 | 6.37 | 6.52 | 6.27 | 6.28 | -0.16% | 59,678 | 38,193,862 |
| 2025-01-24 | 6.34 | 6.36 | 6.18 | 6.29 | -0.79% | 60,861 | 38,143,163 |
| 2025-01-23 | 6.34 | 6.49 | 6.32 | 6.34 | +1.77% | 87,386 | 56,027,144 |
| 2025-01-22 | 6.17 | 6.57 | 6.11 | 6.23 | +0.48% | 90,314 | 56,667,237 |
| 2025-01-21 | 6.42 | 6.48 | 6.15 | 6.2 | -3.88% | 77,931 | 48,819,265 |
| 2025-01-20 | 6.42 | 6.5 | 6.37 | 6.45 | +1.42% | 51,214 | 33,028,705 |
| 2025-01-17 | 6.43 | 6.44 | 6.32 | 6.36 | -1.09% | 38,010 | 24,225,144 |
| 2025-01-16 | 6.4 | 6.53 | 6.35 | 6.43 | +1.1% | 45,418 | 29,201,532 |
| 2025-01-15 | 6.45 | 6.48 | 6.35 | 6.36 | -1.24% | 40,199 | 25,693,067 |
| 2025-01-14 | 6.21 | 6.44 | 6.21 | 6.44 | +4.04% | 56,648 | 36,021,889 |
| 2025-01-13 | 6.05 | 6.21 | 5.95 | 6.19 | +1.31% | 47,078 | 28,760,903 |
| 2025-01-10 | 6.38 | 6.42 | 6.1 | 6.11 | -4.38% | 52,701 | 33,019,258 |
| 2025-01-09 | 6.35 | 6.41 | 6.31 | 6.39 | +0.16% | 36,030 | 22,995,176 |
| 2025-01-08 | 6.45 | 6.48 | 6.17 | 6.38 | -1.09% | 53,873 | 34,169,640 |
| 2025-01-07 | 6.3 | 6.45 | 6.22 | 6.45 | +2.38% | 46,502 | 29,503,144 |
| 2025-01-06 | 6.25 | 6.39 | 6.03 | 6.3 | +0.32% | 65,144 | 40,740,711 |
| 2025-01-03 | 6.6 | 6.64 | 6.2 | 6.28 | -4.27% | 69,275 | 44,241,267 |
| 2025-01-02 | 6.67 | 6.82 | 6.5 | 6.56 | -1.8% | 49,159 | 32,804,835 |
| 2024-12-31 | 6.91 | 7 | 6.68 | 6.68 | -2.91% | 50,494 | 34,457,137 |
| 2024-12-30 | 6.97 | 7.03 | 6.81 | 6.88 | -1.71% | 55,387 | 38,238,914 |
| 2024-12-27 | 6.85 | 7.08 | 6.83 | 7 | +2.19% | 61,136 | 42,824,446 |
| 2024-12-26 | 6.81 | 6.92 | 6.8 | 6.85 | 0% | 36,709 | 25,206,254 |
| 2024-12-25 | 7 | 7.05 | 6.72 | 6.85 | -2.97% | 73,569 | 50,275,644 |
| 2024-12-24 | 7.13 | 7.19 | 6.95 | 7.06 | -0.14% | 56,545 | 39,946,944 |
| 2024-12-23 | 7.55 | 7.55 | 7.05 | 7.07 | -6.36% | 92,756 | 66,976,588 |
| 2024-12-20 | 7.55 | 7.66 | 7.47 | 7.55 | 0% | 52,191 | 39,537,972 |
| 2024-12-19 | 7.43 | 7.58 | 7.38 | 7.55 | +0.4% | 52,773 | 39,507,234 |
| 2024-12-18 | 7.57 | 7.63 | 7.33 | 7.52 | +0.27% | 76,171 | 57,228,754 |
| 2024-12-17 | 7.99 | 8 | 7.45 | 7.5 | -6.48% | 106,701 | 81,642,777 |
| 2024-12-16 | 8.01 | 8.23 | 7.96 | 8.02 | -0.25% | 81,453 | 65,869,840 |
| 2024-12-13 | 8.24 | 8.29 | 8.02 | 8.04 | -2.43% | 106,709 | 86,584,438 |
| 2024-12-12 | 8.03 | 8.3 | 8 | 8.24 | +2.62% | 121,641 | 99,273,033 |
| 2024-12-11 | 7.95 | 8.09 | 7.91 | 8.03 | +0.88% | 72,167 | 57,900,426 |
| 2024-12-10 | 8.15 | 8.24 | 7.95 | 7.96 | 0% | 120,151 | 97,141,964 |
| 2024-12-09 | 8.01 | 8.08 | 7.83 | 7.96 | -1.49% | 107,323 | 85,303,486 |
| 2024-12-06 | 8.18 | 8.33 | 7.92 | 8.08 | +2.28% | 187,639 | 151,828,793 |
| 2024-12-05 | 7.77 | 7.93 | 7.71 | 7.9 | +1.8% | 61,511 | 48,344,555 |
| 2024-12-04 | 7.94 | 7.95 | 7.72 | 7.76 | -2.76% | 69,381 | 54,338,118 |
| 2024-12-03 | 7.95 | 7.99 | 7.85 | 7.98 | +0.38% | 86,429 | 68,485,785 |
| 2024-12-02 | 7.85 | 7.98 | 7.79 | 7.95 | +1.66% | 101,952 | 80,326,823 |
| 2024-11-29 | 7.7 | 7.88 | 7.6 | 7.82 | +0.77% | 105,857 | 81,967,736 |
| 2024-11-28 | 7.48 | 7.86 | 7.46 | 7.76 | +3.47% | 125,934 | 97,271,880 |
| 2024-11-27 | 7.45 | 7.5 | 7.16 | 7.5 | +0.54% | 81,634 | 59,822,273 |
| 2024-11-26 | 7.59 | 7.67 | 7.46 | 7.46 | -1.97% | 65,419 | 49,420,363 |
| 2024-11-25 | 7.6 | 7.62 | 7.36 | 7.61 | +1.2% | 96,585 | 72,259,295 |
| 2024-11-22 | 7.92 | 7.98 | 7.5 | 7.52 | -5.29% | 131,011 | 101,409,894 |
| 2024-11-21 | 7.99 | 8.16 | 7.83 | 7.94 | -1.24% | 136,368 | 108,970,312 |
| 2024-11-20 | 7.94 | 8.06 | 7.87 | 8.04 | +0.25% | 147,521 | 117,622,173 |
| 2024-11-19 | 8.03 | 8.16 | 7.76 | 8.02 | +0.75% | 178,422 | 141,443,229 |
| 2024-11-18 | 7.98 | 8.28 | 7.72 | 7.96 | +1.92% | 207,802 | 166,617,771 |
| 2024-11-15 | 7.89 | 8.29 | 7.81 | 7.81 | -2.13% | 104,563 | 84,143,010 |
| 2024-11-14 | 8.11 | 8.27 | 7.96 | 7.98 | -2.44% | 78,971 | 63,900,546 |
| 2024-11-13 | 8.11 | 8.32 | 8 | 8.18 | +0.37% | 97,721 | 79,593,456 |
| 2024-11-12 | 8.3 | 8.37 | 8.04 | 8.15 | -1.81% | 115,639 | 95,217,100 |
| 2024-11-11 | 8.03 | 8.48 | 7.99 | 8.3 | +3.36% | 150,925 | 124,926,421 |
| 2024-11-08 | 8.24 | 8.29 | 8.01 | 8.03 | -2.07% | 147,694 | 119,732,240 |
| 2024-11-07 | 7.77 | 8.22 | 7.72 | 8.2 | +4.46% | 196,992 | 158,939,853 |
| 2024-11-06 | 7.75 | 8.08 | 7.71 | 7.85 | +2.75% | 177,959 | 140,523,968 |
| 2024-11-05 | 7.54 | 7.69 | 7.46 | 7.64 | +2% | 115,889 | 88,092,077 |
| 2024-11-04 | 7.33 | 7.51 | 7.2 | 7.49 | +2.18% | 87,870 | 64,847,012 |
| 2024-11-01 | 7.77 | 7.87 | 7.33 | 7.33 | -5.66% | 157,694 | 118,433,229 |
| 2024-10-31 | 7.68 | 7.96 | 7.65 | 7.77 | -1.89% | 182,630 | 142,335,652 |
| 2024-10-30 | 7.98 | 8.1 | 7.8 | 7.92 | -1% | 124,184 | 98,596,512 |
| 2024-10-29 | 8.3 | 8.75 | 7.99 | 8 | -3.61% | 237,717 | 195,713,683 |
| 2024-10-28 | 8.23 | 8.38 | 8.21 | 8.3 | +0.97% | 149,603 | 123,996,126 |
| 2024-10-25 | 8 | 8.51 | 8 | 8.22 | +3.4% | 181,100 | 149,377,205 |
| 2024-10-24 | 8.19 | 8.24 | 7.93 | 7.95 | -1.73% | 103,544 | 83,231,934 |
| 2024-10-23 | 8.16 | 8.32 | 8.05 | 8.09 | -1.34% | 150,603 | 123,260,711 |
| 2024-10-22 | 8.42 | 8.46 | 8.1 | 8.2 | -2.61% | 182,735 | 150,211,370 |
| 2024-10-21 | 8.16 | 8.46 | 8.12 | 8.42 | +3.57% | 226,633 | 188,017,303 |
| 2024-10-18 | 7.99 | 8.3 | 7.82 | 8.13 | +0.49% | 225,231 | 180,931,941 |
| 2024-10-17 | 8.33 | 8.48 | 8.02 | 8.09 | -1.34% | 204,372 | 168,441,596 |
| 2024-10-16 | 7.88 | 8.33 | 7.88 | 8.2 | +1.99% | 213,662 | 174,602,028 |
| 2024-10-15 | 8.05 | 8.34 | 7.95 | 8.04 | -3.25% | 242,940 | 196,899,949 |
| 2024-10-14 | 7.68 | 8.32 | 7.63 | 8.31 | +10.07% | 262,679 | 210,263,553 |
| 2024-10-11 | 8.13 | 8.15 | 7.41 | 7.55 | -6.33% | 151,529 | 116,114,318 |
| 2024-10-10 | 7.8 | 8.33 | 7.67 | 8.06 | +5.08% | 224,317 | 180,427,656 |
| 2024-10-09 | 8.48 | 8.5 | 7.66 | 7.67 | -15.71% | 274,679 | 222,982,770 |
| 2024-10-08 | 9.49 | 9.49 | 8.1 | 9.1 | +12.21% | 406,390 | 359,255,637 |
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：