股票概览
6.62
+1.22%
+0.08
6.61
开盘价
6.65
最高价
6.46
最低价
39,068
成交量
数据更新至: 2025-03-25
技术指标
6.87
MA5 (5日均线)
6.98
MA10 (10日均线)
6.96
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 | 6.61 | 6.65 | 6.46 | 6.62 | +1.22% | 39,068 | 25,577,404 |
| 2025-03-24 | 6.88 | 6.96 | 6.44 | 6.54 | -5.63% | 75,807 | 50,311,196 |
| 2025-03-21 | 7.05 | 7.1 | 6.89 | 6.93 | -2.53% | 49,587 | 34,629,867 |
| 2025-03-20 | 7.12 | 7.18 | 7.04 | 7.11 | -0.56% | 37,217 | 26,480,684 |
| 2025-03-19 | 7.17 | 7.22 | 7.08 | 7.15 | -0.56% | 45,128 | 32,244,087 |
| 2025-03-18 | 7.1 | 7.2 | 7.07 | 7.19 | +1.27% | 53,420 | 38,172,617 |
| 2025-03-17 | 7.1 | 7.15 | 7.01 | 7.1 | +0.14% | 51,948 | 36,776,006 |
| 2025-03-14 | 6.99 | 7.12 | 6.88 | 7.09 | +1.29% | 52,639 | 36,924,776 |
| 2025-03-13 | 7.07 | 7.15 | 6.85 | 7 | -0.99% | 41,369 | 28,812,650 |
| 2025-03-12 | 7.11 | 7.13 | 7.01 | 7.07 | 0% | 42,307 | 29,974,848 |
| 2025-03-11 | 6.98 | 7.08 | 6.92 | 7.07 | +0.86% | 32,035 | 22,491,402 |
| 2025-03-10 | 6.95 | 7.1 | 6.95 | 7.01 | +0.86% | 36,859 | 25,946,443 |
| 2025-03-07 | 7.11 | 7.14 | 6.92 | 6.95 | -1.84% | 52,980 | 37,121,916 |
| 2025-03-06 | 7.08 | 7.18 | 6.96 | 7.08 | +1% | 77,731 | 55,160,525 |
| 2025-03-05 | 7.11 | 7.36 | 6.88 | 7.01 | -0.99% | 98,994 | 69,605,566 |
| 2025-03-04 | 6.92 | 7.3 | 6.91 | 7.08 | +3.96% | 149,192 | 106,296,201 |
| 2025-03-03 | 6.68 | 6.87 | 6.68 | 6.81 | +2.41% | 51,740 | 35,215,878 |
| 2025-02-28 | 6.85 | 6.88 | 6.64 | 6.65 | -3.06% | 45,532 | 30,707,068 |
| 2025-02-27 | 6.9 | 6.96 | 6.68 | 6.86 | -0.87% | 62,668 | 42,720,895 |
| 2025-02-26 | 6.91 | 7 | 6.83 | 6.92 | +0.73% | 59,803 | 41,311,219 |
| 2025-02-25 | 6.91 | 6.98 | 6.84 | 6.87 | -1.86% | 69,134 | 47,687,302 |
| 2025-02-24 | 7.08 | 7.13 | 6.89 | 7 | -1.27% | 82,788 | 57,740,874 |
| 2025-02-21 | 6.91 | 7.15 | 6.72 | 7.09 | +2.31% | 112,279 | 78,276,586 |
| 2025-02-20 | 6.86 | 7.05 | 6.83 | 6.93 | +1.76% | 78,936 | 54,626,824 |
| 2025-02-19 | 6.68 | 6.95 | 6.66 | 6.81 | +1.95% | 85,404 | 58,077,458 |
| 2025-02-18 | 7.05 | 7.1 | 6.66 | 6.68 | -7.09% | 145,206 | 99,645,022 |
| 2025-02-17 | 7.1 | 7.92 | 6.99 | 7.19 | +7.96% | 224,531 | 164,542,330 |
| 2025-02-14 | 6.7 | 6.75 | 6.62 | 6.66 | -0.6% | 26,424 | 17,658,384 |
| 2025-02-13 | 6.83 | 6.86 | 6.67 | 6.7 | -1.62% | 43,364 | 29,225,819 |
| 2025-02-12 | 6.85 | 6.91 | 6.76 | 6.81 | -1.3% | 49,122 | 33,556,044 |
| 2025-02-11 | 6.84 | 7.04 | 6.75 | 6.9 | +0.88% | 65,608 | 45,063,768 |
| 2025-02-10 | 6.64 | 6.86 | 6.64 | 6.84 | +2.55% | 46,283 | 31,278,478 |
| 2025-02-07 | 6.78 | 6.78 | 6.57 | 6.67 | -0.74% | 52,172 | 34,850,341 |
| 2025-02-06 | 6.63 | 6.76 | 6.51 | 6.72 | +1.51% | 48,591 | 32,381,325 |
| 2025-02-05 | 6.47 | 6.65 | 6.41 | 6.62 | +2.32% | 44,076 | 28,963,630 |
| 2025-01-27 | 6.42 | 6.67 | 6.41 | 6.47 | +1.25% | 59,546 | 38,952,216 |
| 2025-01-24 | 6.17 | 6.44 | 6.11 | 6.39 | +2.57% | 47,214 | 29,633,590 |
| 2025-01-23 | 6.17 | 6.34 | 6.08 | 6.23 | +2.98% | 51,937 | 32,359,336 |
| 2025-01-22 | 6.17 | 6.18 | 6.01 | 6.05 | -2.1% | 48,975 | 29,701,057 |
| 2025-01-21 | 6.45 | 6.45 | 6.14 | 6.18 | -3.29% | 54,740 | 34,230,756 |
| 2025-01-20 | 6.2 | 6.47 | 6.05 | 6.39 | +2.9% | 78,933 | 49,851,623 |
| 2025-01-17 | 6.47 | 6.51 | 6.14 | 6.21 | -4.46% | 80,766 | 51,065,495 |
| 2025-01-16 | 6.32 | 6.78 | 6.27 | 6.5 | +3.5% | 107,616 | 70,104,830 |
| 2025-01-15 | 6.18 | 6.48 | 6.14 | 6.28 | +2.61% | 74,017 | 46,362,377 |
| 2025-01-14 | 5.81 | 6.14 | 5.73 | 6.12 | +7.18% | 52,255 | 31,338,114 |
| 2025-01-13 | 5.61 | 5.74 | 5.43 | 5.71 | +0.71% | 38,662 | 21,711,556 |
| 2025-01-10 | 5.94 | 5.99 | 5.65 | 5.67 | -4.22% | 39,754 | 23,161,593 |
| 2025-01-09 | 5.9 | 6.01 | 5.83 | 5.92 | +0.34% | 34,458 | 20,408,423 |
| 2025-01-08 | 5.91 | 6.02 | 5.63 | 5.9 | 0% | 46,498 | 27,190,878 |
| 2025-01-07 | 5.69 | 5.92 | 5.66 | 5.9 | +3.87% | 46,554 | 26,994,805 |
| 2025-01-06 | 5.72 | 5.83 | 5.39 | 5.68 | -1.56% | 51,478 | 28,999,826 |
| 2025-01-03 | 6.27 | 6.27 | 5.7 | 5.77 | -6.33% | 64,500 | 38,281,472 |
| 2025-01-02 | 6.17 | 6.38 | 6.06 | 6.16 | +0.16% | 50,412 | 31,418,865 |
| 2024-12-31 | 6.36 | 6.41 | 6.13 | 6.15 | -2.84% | 44,643 | 27,872,531 |
| 2024-12-30 | 6.41 | 6.44 | 6.14 | 6.33 | -2.31% | 46,874 | 29,423,039 |
| 2024-12-27 | 6.38 | 6.59 | 6.37 | 6.48 | +1.57% | 42,355 | 27,608,551 |
| 2024-12-26 | 6.27 | 6.48 | 6.23 | 6.38 | +2.41% | 52,446 | 33,508,100 |
| 2024-12-25 | 6.45 | 6.47 | 6.1 | 6.23 | -2.96% | 65,466 | 40,864,784 |
| 2024-12-24 | 6.39 | 6.58 | 6.13 | 6.42 | +0.16% | 94,579 | 59,888,984 |
| 2024-12-23 | 7.05 | 7.14 | 6.35 | 6.41 | -9.97% | 114,448 | 75,621,498 |
| 2024-12-20 | 6.96 | 7.17 | 6.93 | 7.12 | +2.3% | 58,280 | 41,314,200 |
| 2024-12-19 | 6.94 | 7.06 | 6.83 | 6.96 | -1.28% | 60,923 | 42,263,882 |
| 2024-12-18 | 7.03 | 7.2 | 6.8 | 7.05 | -1.12% | 80,330 | 56,288,841 |
| 2024-12-17 | 7.64 | 7.69 | 7.03 | 7.13 | -6.68% | 126,583 | 91,726,898 |
| 2024-12-16 | 7.77 | 7.88 | 7.56 | 7.64 | -0.39% | 131,599 | 101,434,374 |
| 2024-12-13 | 8.01 | 8.11 | 7.65 | 7.67 | -5.07% | 244,556 | 191,344,126 |
| 2024-12-12 | 7.46 | 8.93 | 7.4 | 8.08 | +8.6% | 298,942 | 246,538,346 |
| 2024-12-11 | 7.3 | 7.46 | 7.18 | 7.44 | +1.22% | 53,382 | 39,392,169 |
| 2024-12-10 | 7.5 | 7.84 | 7.32 | 7.35 | +0.14% | 72,140 | 54,089,950 |
| 2024-12-09 | 7.28 | 7.4 | 7.18 | 7.34 | +0.96% | 55,735 | 40,676,891 |
| 2024-12-06 | 7.19 | 7.34 | 7.11 | 7.27 | +1.25% | 60,678 | 43,738,700 |
| 2024-12-05 | 7.05 | 7.2 | 7.02 | 7.18 | +0.98% | 43,798 | 31,261,153 |
| 2024-12-04 | 7.29 | 7.29 | 7.02 | 7.11 | -2.6% | 59,701 | 42,662,209 |
| 2024-12-03 | 7.16 | 7.3 | 7.05 | 7.3 | +1.96% | 78,064 | 56,225,718 |
| 2024-12-02 | 7.12 | 7.19 | 7.04 | 7.16 | +1.13% | 63,721 | 45,422,886 |
| 2024-11-29 | 6.96 | 7.15 | 6.92 | 7.08 | +1.29% | 69,805 | 49,143,777 |
| 2024-11-28 | 6.92 | 7.19 | 6.86 | 6.99 | +1.3% | 68,936 | 48,227,282 |
| 2024-11-27 | 6.86 | 6.96 | 6.57 | 6.9 | +0.88% | 66,063 | 44,720,626 |
| 2024-11-26 | 6.86 | 7.05 | 6.77 | 6.84 | +0.88% | 72,980 | 50,261,521 |
| 2024-11-25 | 6.65 | 6.81 | 6.54 | 6.78 | +2.88% | 52,009 | 34,886,812 |
| 2024-11-22 | 6.9 | 7.08 | 6.56 | 6.59 | -3.94% | 60,538 | 41,322,529 |
| 2024-11-21 | 6.85 | 6.94 | 6.77 | 6.86 | +0.15% | 37,119 | 25,450,547 |
| 2024-11-20 | 6.65 | 6.89 | 6.63 | 6.85 | +2.54% | 38,524 | 26,129,955 |
| 2024-11-19 | 6.52 | 6.68 | 6.43 | 6.68 | +2.3% | 42,530 | 27,827,583 |
| 2024-11-18 | 6.7 | 6.85 | 6.43 | 6.53 | -1.36% | 66,662 | 43,904,250 |
| 2024-11-15 | 6.81 | 6.94 | 6.62 | 6.62 | -3.64% | 59,628 | 40,644,393 |
| 2024-11-14 | 7.07 | 7.25 | 6.85 | 6.87 | -2.83% | 75,356 | 52,661,374 |
| 2024-11-13 | 7.06 | 7.57 | 6.86 | 7.07 | +0.28% | 147,921 | 106,677,155 |
| 2024-11-12 | 7.03 | 7.19 | 6.95 | 7.05 | +0.14% | 61,999 | 43,794,988 |
| 2024-11-11 | 6.79 | 7.07 | 6.7 | 7.04 | +3.68% | 60,029 | 41,714,448 |
| 2024-11-08 | 6.94 | 7.01 | 6.72 | 6.79 | -1.45% | 43,426 | 29,649,162 |
| 2024-11-07 | 6.65 | 6.89 | 6.63 | 6.89 | +2.99% | 45,136 | 30,725,795 |
| 2024-11-06 | 6.65 | 6.72 | 6.53 | 6.69 | +0.75% | 42,392 | 28,176,435 |
| 2024-11-05 | 6.47 | 6.66 | 6.47 | 6.64 | +2.47% | 52,289 | 34,294,230 |
| 2024-11-04 | 6.37 | 6.51 | 6.23 | 6.48 | +2.21% | 37,627 | 24,129,380 |
| 2024-11-01 | 6.64 | 6.7 | 6.27 | 6.34 | -4.52% | 59,642 | 38,136,020 |
| 2024-10-31 | 6.5 | 6.71 | 6.47 | 6.64 | +2.31% | 49,440 | 32,788,349 |
| 2024-10-30 | 6.49 | 6.7 | 6.38 | 6.49 | -0.46% | 40,071 | 26,148,469 |
| 2024-10-29 | 6.72 | 6.75 | 6.5 | 6.52 | -2.69% | 56,008 | 36,959,450 |
| 2024-10-28 | 6.53 | 6.7 | 6.5 | 6.7 | +3.08% | 56,575 | 37,570,393 |
| 2024-10-25 | 6.39 | 6.54 | 6.37 | 6.5 | +2.52% | 43,598 | 28,262,099 |
| 2024-10-24 | 6.34 | 6.39 | 6.24 | 6.34 | -0.47% | 31,118 | 19,681,298 |
| 2024-10-23 | 6.36 | 6.5 | 6.32 | 6.37 | +0.31% | 50,862 | 32,663,344 |
| 2024-10-22 | 6.3 | 6.41 | 6.29 | 6.35 | +0.95% | 44,052 | 28,022,706 |
| 2024-10-21 | 6.28 | 6.39 | 6.24 | 6.29 | +0.32% | 56,121 | 35,429,845 |
| 2024-10-18 | 6.19 | 6.35 | 6.15 | 6.27 | +0.97% | 55,345 | 34,668,137 |
| 2024-10-17 | 6.34 | 6.45 | 6.18 | 6.21 | -2.2% | 84,598 | 52,999,821 |
| 2024-10-16 | 6.08 | 6.61 | 6.01 | 6.35 | +4.27% | 96,122 | 60,651,538 |
| 2024-10-15 | 6.14 | 6.28 | 6.01 | 6.09 | -0.81% | 49,421 | 30,526,504 |
| 2024-10-14 | 5.97 | 6.19 | 5.95 | 6.14 | +3.19% | 43,323 | 26,358,672 |
| 2024-10-11 | 6.16 | 6.22 | 5.87 | 5.95 | -3.57% | 50,964 | 30,654,052 |
| 2024-10-10 | 6.07 | 6.35 | 5.96 | 6.17 | +2.49% | 81,580 | 50,469,655 |
| 2024-10-09 | 6.75 | 6.76 | 6 | 6.02 | -15.09% | 120,753 | 77,008,620 |
| 2024-10-08 | 7.54 | 7.54 | 6.66 | 7.09 | +9.41% | 166,000 | 116,562,368 |
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：