股票概览
6.73
+0.15%
+0.01
6.69
开盘价
6.75
最高价
6.65
最低价
24,841
成交量
数据更新至: 2025-03-25
技术指标
6.85
MA5 (5日均线)
6.90
MA10 (10日均线)
6.87
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 | 6.69 | 6.75 | 6.65 | 6.73 | +0.15% | 24,841 | 16,623,373 |
| 2025-03-24 | 6.86 | 6.93 | 6.62 | 6.72 | -2.04% | 58,256 | 39,405,614 |
| 2025-03-21 | 6.96 | 6.97 | 6.8 | 6.86 | -1.72% | 47,276 | 32,524,942 |
| 2025-03-20 | 6.93 | 7 | 6.9 | 6.98 | +0.14% | 28,683 | 19,948,975 |
| 2025-03-19 | 7 | 7.02 | 6.92 | 6.97 | -0.71% | 28,056 | 19,539,458 |
| 2025-03-18 | 6.99 | 7.03 | 6.96 | 7.02 | +0.29% | 35,291 | 24,703,696 |
| 2025-03-17 | 7 | 7.03 | 6.96 | 7 | +0.29% | 38,121 | 26,653,845 |
| 2025-03-14 | 6.85 | 7 | 6.79 | 6.98 | +1.9% | 66,917 | 46,265,358 |
| 2025-03-13 | 6.83 | 6.87 | 6.72 | 6.85 | -0.15% | 48,078 | 32,578,237 |
| 2025-03-12 | 6.9 | 6.98 | 6.83 | 6.86 | -0.58% | 37,988 | 26,110,620 |
| 2025-03-11 | 6.78 | 6.91 | 6.74 | 6.9 | +0.73% | 38,580 | 26,350,325 |
| 2025-03-10 | 6.8 | 6.87 | 6.74 | 6.85 | +0.88% | 25,444 | 17,388,695 |
| 2025-03-07 | 6.81 | 6.89 | 6.74 | 6.79 | -0.15% | 33,699 | 22,944,614 |
| 2025-03-06 | 6.76 | 6.84 | 6.68 | 6.8 | +0.59% | 41,618 | 28,260,528 |
| 2025-03-05 | 6.83 | 6.84 | 6.66 | 6.76 | -1.46% | 34,066 | 22,888,593 |
| 2025-03-04 | 6.8 | 6.91 | 6.72 | 6.86 | +1.33% | 37,721 | 25,840,115 |
| 2025-03-03 | 6.83 | 6.98 | 6.77 | 6.77 | -1.02% | 42,748 | 29,434,382 |
| 2025-02-28 | 6.9 | 6.98 | 6.83 | 6.84 | -1.16% | 42,021 | 29,020,846 |
| 2025-02-27 | 6.87 | 6.94 | 6.76 | 6.92 | +1.02% | 58,216 | 39,896,677 |
| 2025-02-26 | 6.68 | 6.85 | 6.66 | 6.85 | +2.85% | 64,078 | 43,481,811 |
| 2025-02-25 | 6.7 | 6.76 | 6.63 | 6.66 | -1.48% | 28,003 | 18,723,764 |
| 2025-02-24 | 6.75 | 6.83 | 6.71 | 6.76 | +0.45% | 37,564 | 25,385,708 |
| 2025-02-21 | 6.77 | 6.8 | 6.68 | 6.73 | -0.74% | 25,395 | 17,088,815 |
| 2025-02-20 | 6.71 | 6.79 | 6.68 | 6.78 | +1.5% | 27,336 | 18,443,693 |
| 2025-02-19 | 6.66 | 6.71 | 6.63 | 6.68 | +0.3% | 33,944 | 22,632,305 |
| 2025-02-18 | 6.83 | 6.85 | 6.62 | 6.66 | -2.49% | 34,897 | 23,461,313 |
| 2025-02-17 | 6.65 | 6.85 | 6.65 | 6.83 | +2.25% | 53,911 | 36,569,112 |
| 2025-02-14 | 6.72 | 6.75 | 6.62 | 6.68 | -0.6% | 29,201 | 19,504,674 |
| 2025-02-13 | 6.8 | 6.85 | 6.71 | 6.72 | -0.59% | 32,503 | 22,002,333 |
| 2025-02-12 | 6.74 | 6.79 | 6.7 | 6.76 | +0.3% | 26,596 | 17,932,579 |
| 2025-02-11 | 6.72 | 6.76 | 6.66 | 6.74 | +0.3% | 28,085 | 18,841,824 |
| 2025-02-10 | 6.66 | 6.74 | 6.62 | 6.72 | +0.9% | 26,241 | 17,603,443 |
| 2025-02-07 | 6.63 | 6.7 | 6.6 | 6.66 | +0.6% | 39,348 | 26,243,112 |
| 2025-02-06 | 6.6 | 6.63 | 6.55 | 6.62 | +0.61% | 25,096 | 16,572,693 |
| 2025-02-05 | 6.62 | 6.66 | 6.55 | 6.58 | -0.45% | 24,885 | 16,428,637 |
| 2025-01-27 | 6.51 | 6.71 | 6.51 | 6.61 | +1.69% | 33,907 | 22,547,905 |
| 2025-01-24 | 6.53 | 6.53 | 6.44 | 6.5 | -0.15% | 21,496 | 13,917,778 |
| 2025-01-23 | 6.54 | 6.57 | 6.43 | 6.51 | +1.24% | 25,931 | 16,940,625 |
| 2025-01-22 | 6.53 | 6.55 | 6.39 | 6.43 | -1.53% | 19,907 | 12,820,918 |
| 2025-01-21 | 6.6 | 6.65 | 6.47 | 6.53 | -1.21% | 26,016 | 17,011,268 |
| 2025-01-20 | 6.48 | 6.68 | 6.4 | 6.61 | +2.16% | 34,857 | 22,936,353 |
| 2025-01-17 | 6.59 | 6.59 | 6.4 | 6.47 | -0.92% | 18,251 | 11,801,434 |
| 2025-01-16 | 6.45 | 6.6 | 6.44 | 6.53 | +1.24% | 25,669 | 16,743,801 |
| 2025-01-15 | 6.47 | 6.51 | 6.39 | 6.45 | +0.62% | 20,645 | 13,317,675 |
| 2025-01-14 | 6.17 | 6.41 | 6.1 | 6.41 | +3.89% | 32,943 | 20,849,948 |
| 2025-01-13 | 6.12 | 6.19 | 5.98 | 6.17 | +0.98% | 22,302 | 13,613,485 |
| 2025-01-10 | 6.3 | 6.33 | 6.11 | 6.11 | -2.86% | 19,174 | 11,910,560 |
| 2025-01-09 | 6.27 | 6.33 | 6.22 | 6.29 | -0.16% | 17,409 | 10,959,284 |
| 2025-01-08 | 6.28 | 6.34 | 6.13 | 6.3 | -0.32% | 27,359 | 17,117,646 |
| 2025-01-07 | 6.2 | 6.32 | 6.16 | 6.32 | +1.94% | 22,757 | 14,196,135 |
| 2025-01-06 | 6.21 | 6.3 | 6.01 | 6.2 | -0.16% | 29,285 | 18,090,765 |
| 2025-01-03 | 6.53 | 6.56 | 6.19 | 6.21 | -4.31% | 45,628 | 28,784,501 |
| 2025-01-02 | 6.57 | 6.69 | 6.45 | 6.49 | -0.76% | 43,487 | 28,634,037 |
| 2024-12-31 | 6.69 | 6.75 | 6.53 | 6.54 | -2.1% | 28,335 | 18,753,791 |
| 2024-12-30 | 6.69 | 6.76 | 6.58 | 6.68 | -1.18% | 33,444 | 22,272,068 |
| 2024-12-27 | 6.68 | 6.85 | 6.6 | 6.76 | +1.81% | 33,098 | 22,355,040 |
| 2024-12-26 | 6.5 | 6.76 | 6.5 | 6.64 | +1.53% | 40,704 | 27,089,274 |
| 2024-12-25 | 6.62 | 6.64 | 6.39 | 6.54 | -1.21% | 51,654 | 33,701,156 |
| 2024-12-24 | 6.66 | 6.71 | 6.49 | 6.62 | +0.15% | 52,834 | 34,837,484 |
| 2024-12-23 | 7.01 | 7.01 | 6.58 | 6.61 | -5.16% | 73,057 | 49,465,735 |
| 2024-12-20 | 6.93 | 7.05 | 6.91 | 6.97 | -0.14% | 43,182 | 30,145,783 |
| 2024-12-19 | 6.99 | 7.01 | 6.75 | 6.98 | -1.55% | 105,694 | 72,527,043 |
| 2024-12-18 | 7.18 | 7.22 | 6.99 | 7.09 | -0.28% | 62,894 | 44,677,873 |
| 2024-12-17 | 7.6 | 7.65 | 7.08 | 7.11 | -6.32% | 96,692 | 70,127,541 |
| 2024-12-16 | 7.48 | 7.7 | 7.48 | 7.59 | +1.2% | 71,612 | 54,430,557 |
| 2024-12-13 | 7.88 | 7.89 | 7.47 | 7.5 | -4.94% | 104,183 | 79,481,670 |
| 2024-12-12 | 7.45 | 7.93 | 7.41 | 7.89 | +5.91% | 173,348 | 133,525,927 |
| 2024-12-11 | 7.47 | 7.58 | 7.39 | 7.45 | -0.8% | 75,275 | 56,169,153 |
| 2024-12-10 | 7.69 | 7.77 | 7.51 | 7.51 | -1.05% | 121,892 | 92,711,314 |
| 2024-12-09 | 7.26 | 7.59 | 7.2 | 7.59 | +4.83% | 153,259 | 113,650,849 |
| 2024-12-06 | 7.15 | 7.24 | 7.12 | 7.24 | +1.4% | 71,691 | 51,546,596 |
| 2024-12-05 | 7.04 | 7.15 | 7.03 | 7.14 | +0.56% | 43,470 | 30,905,697 |
| 2024-12-04 | 7.12 | 7.19 | 7.05 | 7.1 | -0.28% | 59,808 | 42,641,540 |
| 2024-12-03 | 7.12 | 7.17 | 7.07 | 7.12 | -0.28% | 49,442 | 35,176,578 |
| 2024-12-02 | 7.2 | 7.2 | 7.06 | 7.14 | -0.42% | 109,754 | 78,293,043 |
| 2024-11-29 | 7.2 | 7.37 | 7.08 | 7.17 | -0.69% | 122,323 | 88,040,452 |
| 2024-11-28 | 6.96 | 7.26 | 6.96 | 7.22 | +3.44% | 107,257 | 76,741,570 |
| 2024-11-27 | 6.93 | 7.1 | 6.85 | 6.98 | -0.57% | 78,914 | 54,726,678 |
| 2024-11-26 | 6.87 | 7.09 | 6.83 | 7.02 | +2.48% | 115,368 | 80,239,924 |
| 2024-11-25 | 6.73 | 6.87 | 6.73 | 6.85 | +1.33% | 73,947 | 50,335,588 |
| 2024-11-22 | 6.85 | 7.05 | 6.74 | 6.76 | -1.74% | 107,345 | 74,104,845 |
| 2024-11-21 | 6.89 | 6.93 | 6.76 | 6.88 | -0.15% | 54,677 | 37,500,483 |
| 2024-11-20 | 6.82 | 6.94 | 6.75 | 6.89 | +0.44% | 91,792 | 62,855,860 |
| 2024-11-19 | 6.64 | 6.95 | 6.57 | 6.86 | +2.39% | 123,668 | 83,496,791 |
| 2024-11-18 | 6.72 | 6.98 | 6.69 | 6.7 | +2.92% | 138,336 | 94,880,405 |
| 2024-11-15 | 6.54 | 6.66 | 6.5 | 6.51 | -1.21% | 34,852 | 22,904,441 |
| 2024-11-14 | 6.72 | 6.74 | 6.54 | 6.59 | -1.64% | 37,787 | 25,092,559 |
| 2024-11-13 | 6.66 | 6.75 | 6.58 | 6.7 | 0% | 35,331 | 23,563,822 |
| 2024-11-12 | 6.74 | 6.8 | 6.65 | 6.7 | -0.45% | 60,149 | 40,513,347 |
| 2024-11-11 | 6.62 | 6.73 | 6.6 | 6.73 | +1.2% | 48,499 | 32,270,168 |
| 2024-11-08 | 6.76 | 6.81 | 6.64 | 6.65 | -1.48% | 65,814 | 44,043,689 |
| 2024-11-07 | 6.53 | 6.77 | 6.47 | 6.75 | +3.21% | 93,572 | 62,604,197 |
| 2024-11-06 | 6.52 | 6.56 | 6.44 | 6.54 | +0.15% | 54,051 | 35,262,487 |
| 2024-11-05 | 6.49 | 6.54 | 6.42 | 6.53 | +1.4% | 50,584 | 32,848,396 |
| 2024-11-04 | 6.39 | 6.45 | 6.28 | 6.44 | +0.94% | 63,829 | 40,649,229 |
| 2024-11-01 | 6.51 | 6.58 | 6.34 | 6.38 | -2.3% | 75,143 | 48,393,566 |
| 2024-10-31 | 6.47 | 6.59 | 6.47 | 6.53 | 0% | 56,968 | 37,304,699 |
| 2024-10-30 | 6.55 | 6.61 | 6.43 | 6.53 | -1.06% | 62,926 | 40,941,892 |
| 2024-10-29 | 6.77 | 6.91 | 6.58 | 6.6 | -3.08% | 100,575 | 67,361,871 |
| 2024-10-28 | 6.37 | 6.9 | 6.37 | 6.81 | +6.07% | 146,645 | 97,937,518 |
| 2024-10-25 | 6.33 | 6.45 | 6.3 | 6.42 | +1.26% | 74,052 | 47,372,585 |
| 2024-10-24 | 6.47 | 6.47 | 6.22 | 6.34 | -2.76% | 116,240 | 73,430,649 |
| 2024-10-23 | 6.15 | 6.77 | 6.12 | 6.52 | +6.02% | 178,720 | 117,045,783 |
| 2024-10-22 | 6.12 | 6.15 | 6.09 | 6.15 | +0.65% | 33,201 | 20,327,932 |
| 2024-10-21 | 6.15 | 6.17 | 6.07 | 6.11 | -0.65% | 44,468 | 27,201,692 |
| 2024-10-18 | 6.02 | 6.18 | 6 | 6.15 | +1.99% | 47,243 | 28,793,545 |
| 2024-10-17 | 6.12 | 6.15 | 6.03 | 6.03 | -1.15% | 24,135 | 14,699,392 |
| 2024-10-16 | 5.98 | 6.12 | 5.98 | 6.1 | +0.99% | 22,768 | 13,834,488 |
| 2024-10-15 | 6.08 | 6.12 | 6.01 | 6.04 | -0.98% | 32,838 | 19,932,535 |
| 2024-10-14 | 6.04 | 6.1 | 5.96 | 6.1 | +1.67% | 33,764 | 20,414,542 |
| 2024-10-11 | 6.17 | 6.21 | 5.97 | 6 | -2.91% | 39,219 | 23,840,851 |
| 2024-10-10 | 6.18 | 6.23 | 6.04 | 6.18 | +1.98% | 44,319 | 27,260,804 |
| 2024-10-09 | 6.42 | 6.43 | 6.06 | 6.06 | -7.34% | 91,761 | 57,214,874 |
| 2024-10-08 | 7.05 | 7.05 | 6.38 | 6.54 | +1.87% | 147,105 | 97,185,653 |
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：