股票概览
6.69
+0.3%
+0.02
6.68
开盘价
6.7
最高价
6.61
最低价
58,765
成交量
数据更新至: 2025-03-25
技术指标
6.68
MA5 (5日均线)
6.65
MA10 (10日均线)
6.53
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 | 6.68 | 6.7 | 6.61 | 6.69 | +0.3% | 58,765 | 39,089,684 |
| 2025-03-24 | 6.66 | 6.71 | 6.57 | 6.67 | -0.15% | 107,918 | 71,630,990 |
| 2025-03-21 | 6.69 | 6.77 | 6.64 | 6.68 | -0.3% | 92,839 | 62,213,959 |
| 2025-03-20 | 6.69 | 6.76 | 6.67 | 6.7 | +0.6% | 80,661 | 54,126,058 |
| 2025-03-19 | 6.71 | 6.71 | 6.63 | 6.66 | -0.75% | 75,718 | 50,439,375 |
| 2025-03-18 | 6.78 | 6.8 | 6.69 | 6.71 | -1.03% | 89,897 | 60,365,836 |
| 2025-03-17 | 6.7 | 6.83 | 6.69 | 6.78 | +1.35% | 181,812 | 123,036,473 |
| 2025-03-14 | 6.51 | 6.69 | 6.5 | 6.69 | +2.92% | 200,824 | 132,858,528 |
| 2025-03-13 | 6.43 | 6.51 | 6.41 | 6.5 | +0.62% | 102,817 | 66,370,521 |
| 2025-03-12 | 6.49 | 6.53 | 6.4 | 6.46 | -0.77% | 121,436 | 78,392,412 |
| 2025-03-11 | 6.32 | 6.54 | 6.3 | 6.51 | +2.2% | 175,943 | 113,314,905 |
| 2025-03-10 | 6.36 | 6.41 | 6.34 | 6.37 | +0.63% | 98,159 | 62,601,735 |
| 2025-03-07 | 6.35 | 6.38 | 6.32 | 6.33 | -0.78% | 88,792 | 56,367,379 |
| 2025-03-06 | 6.36 | 6.39 | 6.31 | 6.38 | +0.47% | 104,207 | 66,203,628 |
| 2025-03-05 | 6.43 | 6.44 | 6.3 | 6.35 | -0.63% | 82,010 | 52,023,613 |
| 2025-03-04 | 6.4 | 6.42 | 6.34 | 6.39 | +0.16% | 78,486 | 50,118,216 |
| 2025-03-03 | 6.42 | 6.49 | 6.36 | 6.38 | -0.78% | 126,457 | 81,122,560 |
| 2025-02-28 | 6.47 | 6.54 | 6.41 | 6.43 | -0.62% | 135,070 | 87,334,439 |
| 2025-02-27 | 6.35 | 6.47 | 6.35 | 6.47 | +1.89% | 168,338 | 107,974,285 |
| 2025-02-26 | 6.31 | 6.36 | 6.3 | 6.35 | +0.63% | 90,063 | 57,018,242 |
| 2025-02-25 | 6.3 | 6.35 | 6.27 | 6.31 | -0.63% | 96,489 | 60,908,636 |
| 2025-02-24 | 6.32 | 6.39 | 6.3 | 6.35 | +0.95% | 122,635 | 77,831,038 |
| 2025-02-21 | 6.33 | 6.36 | 6.26 | 6.29 | -0.63% | 107,523 | 67,656,682 |
| 2025-02-20 | 6.32 | 6.36 | 6.28 | 6.33 | -0.16% | 108,109 | 68,282,061 |
| 2025-02-19 | 6.34 | 6.37 | 6.31 | 6.34 | -0.16% | 80,256 | 50,823,776 |
| 2025-02-18 | 6.47 | 6.49 | 6.31 | 6.35 | -2.16% | 106,262 | 67,993,990 |
| 2025-02-17 | 6.49 | 6.51 | 6.42 | 6.49 | +0.15% | 98,069 | 63,461,460 |
| 2025-02-14 | 6.51 | 6.56 | 6.45 | 6.48 | -0.92% | 92,141 | 59,808,505 |
| 2025-02-13 | 6.51 | 6.58 | 6.49 | 6.54 | +0.62% | 115,926 | 75,892,089 |
| 2025-02-12 | 6.51 | 6.54 | 6.44 | 6.5 | -0.15% | 94,464 | 61,347,841 |
| 2025-02-11 | 6.59 | 6.61 | 6.45 | 6.51 | -0.91% | 96,417 | 62,699,169 |
| 2025-02-10 | 6.49 | 6.6 | 6.47 | 6.57 | +1.39% | 131,464 | 86,031,606 |
| 2025-02-07 | 6.42 | 6.54 | 6.37 | 6.48 | +0.93% | 128,369 | 83,034,596 |
| 2025-02-06 | 6.42 | 6.48 | 6.33 | 6.42 | -0.16% | 107,065 | 68,594,720 |
| 2025-02-05 | 6.6 | 6.64 | 6.41 | 6.43 | -2.28% | 89,851 | 58,334,329 |
| 2025-01-27 | 6.52 | 6.67 | 6.52 | 6.58 | +0.92% | 91,167 | 60,335,861 |
| 2025-01-24 | 6.42 | 6.53 | 6.42 | 6.52 | +0.77% | 77,957 | 50,538,917 |
| 2025-01-23 | 6.53 | 6.58 | 6.46 | 6.47 | +0.15% | 91,277 | 59,572,536 |
| 2025-01-22 | 6.56 | 6.62 | 6.44 | 6.46 | -1.97% | 85,714 | 55,681,950 |
| 2025-01-21 | 6.68 | 6.71 | 6.57 | 6.59 | -1.2% | 56,832 | 37,576,608 |
| 2025-01-20 | 6.65 | 6.71 | 6.64 | 6.67 | +0.6% | 74,111 | 49,539,950 |
| 2025-01-17 | 6.52 | 6.66 | 6.47 | 6.63 | +1.07% | 85,394 | 56,255,959 |
| 2025-01-16 | 6.52 | 6.65 | 6.49 | 6.56 | +1.08% | 117,169 | 77,010,035 |
| 2025-01-15 | 6.46 | 6.51 | 6.4 | 6.49 | +0.78% | 98,126 | 63,349,561 |
| 2025-01-14 | 6.3 | 6.45 | 6.28 | 6.44 | +2.55% | 133,642 | 85,183,152 |
| 2025-01-13 | 6.25 | 6.29 | 6.14 | 6.28 | -0.32% | 109,056 | 67,783,682 |
| 2025-01-10 | 6.48 | 6.5 | 6.29 | 6.3 | -2.48% | 78,327 | 49,874,459 |
| 2025-01-09 | 6.53 | 6.61 | 6.45 | 6.46 | -1.07% | 84,267 | 54,873,306 |
| 2025-01-08 | 6.57 | 6.61 | 6.4 | 6.53 | -1.21% | 110,024 | 71,612,497 |
| 2025-01-07 | 6.7 | 6.71 | 6.55 | 6.61 | -1.05% | 118,645 | 78,375,168 |
| 2025-01-06 | 6.67 | 6.78 | 6.51 | 6.68 | -0.45% | 147,813 | 98,337,799 |
| 2025-01-03 | 6.94 | 6.99 | 6.68 | 6.71 | -3.31% | 169,830 | 115,368,543 |
| 2025-01-02 | 6.94 | 7.1 | 6.88 | 6.94 | 0% | 201,205 | 140,972,814 |
| 2024-12-31 | 7.05 | 7.14 | 6.94 | 6.94 | -1.84% | 147,317 | 103,444,244 |
| 2024-12-30 | 7.2 | 7.2 | 6.98 | 7.07 | -1.94% | 155,695 | 109,685,215 |
| 2024-12-27 | 7.02 | 7.23 | 6.98 | 7.21 | +2.41% | 149,968 | 107,196,298 |
| 2024-12-26 | 7.02 | 7.12 | 7.02 | 7.04 | -0.56% | 125,614 | 88,663,671 |
| 2024-12-25 | 7.07 | 7.12 | 6.93 | 7.08 | +0.14% | 111,569 | 78,007,191 |
| 2024-12-24 | 6.98 | 7.08 | 6.93 | 7.07 | +2.17% | 100,798 | 70,700,002 |
| 2024-12-23 | 7.14 | 7.18 | 6.92 | 6.92 | -3.22% | 148,441 | 104,084,998 |
| 2024-12-20 | 7.11 | 7.24 | 7.11 | 7.15 | +0.56% | 123,275 | 88,505,171 |
| 2024-12-19 | 7.12 | 7.18 | 7 | 7.11 | -0.84% | 137,297 | 97,206,903 |
| 2024-12-18 | 7.27 | 7.31 | 7.17 | 7.17 | -1.24% | 146,451 | 105,703,983 |
| 2024-12-17 | 7.44 | 7.49 | 7.23 | 7.26 | -2.94% | 171,837 | 125,570,636 |
| 2024-12-16 | 7.54 | 7.58 | 7.41 | 7.48 | -0.93% | 168,344 | 126,255,546 |
| 2024-12-13 | 7.66 | 7.7 | 7.51 | 7.55 | -2.45% | 256,207 | 195,027,595 |
| 2024-12-12 | 7.54 | 7.77 | 7.45 | 7.74 | +2.79% | 370,939 | 283,044,091 |
| 2024-12-11 | 7.29 | 7.54 | 7.27 | 7.53 | +3.72% | 275,506 | 206,107,682 |
| 2024-12-10 | 7.35 | 7.41 | 7.26 | 7.26 | +0.97% | 211,948 | 155,374,702 |
| 2024-12-09 | 7.23 | 7.32 | 7.15 | 7.19 | -0.83% | 134,657 | 97,291,742 |
| 2024-12-06 | 7.17 | 7.26 | 7.14 | 7.25 | +1.4% | 109,097 | 78,576,349 |
| 2024-12-05 | 7.23 | 7.23 | 7.13 | 7.15 | -1.38% | 104,313 | 74,745,206 |
| 2024-12-04 | 7.31 | 7.38 | 7.21 | 7.25 | -0.68% | 129,133 | 94,281,444 |
| 2024-12-03 | 7.32 | 7.38 | 7.25 | 7.3 | -0.14% | 149,404 | 109,392,533 |
| 2024-12-02 | 7.21 | 7.37 | 7.2 | 7.31 | +1.39% | 188,268 | 137,433,780 |
| 2024-11-29 | 7.13 | 7.26 | 7.12 | 7.21 | +0.98% | 163,826 | 118,211,136 |
| 2024-11-28 | 7.06 | 7.17 | 7.03 | 7.14 | +1.13% | 130,797 | 93,110,841 |
| 2024-11-27 | 6.97 | 7.06 | 6.87 | 7.06 | +1.15% | 142,505 | 99,278,866 |
| 2024-11-26 | 6.91 | 7.04 | 6.88 | 6.98 | +0.87% | 102,134 | 71,390,561 |
| 2024-11-25 | 6.8 | 6.94 | 6.78 | 6.92 | +1.76% | 113,160 | 77,755,933 |
| 2024-11-22 | 7 | 7.03 | 6.78 | 6.8 | -3.27% | 124,297 | 85,958,999 |
| 2024-11-21 | 7.06 | 7.09 | 6.98 | 7.03 | -0.42% | 101,098 | 70,954,347 |
| 2024-11-20 | 7.03 | 7.09 | 7 | 7.06 | +0.14% | 93,527 | 65,885,353 |
| 2024-11-19 | 7.03 | 7.07 | 6.95 | 7.05 | +1% | 105,078 | 73,714,541 |
| 2024-11-18 | 7.05 | 7.12 | 6.96 | 6.98 | -0.43% | 142,702 | 100,519,354 |
| 2024-11-15 | 6.98 | 7.16 | 6.98 | 7.01 | -1.41% | 107,482 | 76,196,120 |
| 2024-11-14 | 7.2 | 7.24 | 7.08 | 7.11 | -1.8% | 125,030 | 89,485,216 |
| 2024-11-13 | 7.2 | 7.31 | 7.14 | 7.24 | +0.98% | 165,599 | 119,468,273 |
| 2024-11-12 | 7.2 | 7.26 | 7.11 | 7.17 | -0.55% | 172,472 | 124,307,297 |
| 2024-11-11 | 7.22 | 7.29 | 7.13 | 7.21 | -0.96% | 160,848 | 115,828,166 |
| 2024-11-08 | 7.3 | 7.36 | 7.19 | 7.28 | -0.27% | 222,330 | 161,439,062 |
| 2024-11-07 | 7.1 | 7.34 | 7.08 | 7.3 | +2.67% | 238,004 | 172,900,078 |
| 2024-11-06 | 7.17 | 7.17 | 7.05 | 7.11 | -0.84% | 191,570 | 136,239,187 |
| 2024-11-05 | 7.15 | 7.19 | 7.09 | 7.17 | +0.28% | 231,358 | 165,186,894 |
| 2024-11-04 | 7.05 | 7.15 | 6.98 | 7.15 | +2.29% | 247,039 | 174,824,602 |
| 2024-11-01 | 6.9 | 7.06 | 6.87 | 6.99 | +1.01% | 274,203 | 191,439,366 |
| 2024-10-31 | 6.92 | 7.03 | 6.83 | 6.92 | +1.76% | 228,546 | 158,090,858 |
| 2024-10-30 | 6.69 | 6.81 | 6.64 | 6.8 | +1.49% | 144,770 | 97,511,205 |
| 2024-10-29 | 6.86 | 6.88 | 6.66 | 6.7 | -2.33% | 134,178 | 90,333,516 |
| 2024-10-28 | 6.66 | 6.86 | 6.65 | 6.86 | +2.85% | 156,060 | 105,574,233 |
| 2024-10-25 | 6.6 | 6.67 | 6.59 | 6.67 | +1.06% | 120,433 | 80,010,094 |
| 2024-10-24 | 6.58 | 6.69 | 6.52 | 6.6 | 0% | 139,850 | 92,473,195 |
| 2024-10-23 | 6.6 | 6.63 | 6.55 | 6.6 | +0.92% | 141,656 | 93,349,057 |
| 2024-10-22 | 6.46 | 6.55 | 6.43 | 6.54 | +1.08% | 141,647 | 92,264,837 |
| 2024-10-21 | 6.47 | 6.53 | 6.41 | 6.47 | 0% | 130,302 | 84,231,957 |
| 2024-10-18 | 6.4 | 6.54 | 6.36 | 6.47 | +1.09% | 178,409 | 115,062,145 |
| 2024-10-17 | 6.49 | 6.53 | 6.4 | 6.4 | -1.08% | 114,908 | 74,090,560 |
| 2024-10-16 | 6.48 | 6.56 | 6.4 | 6.47 | -1.37% | 174,028 | 112,863,190 |
| 2024-10-15 | 6.58 | 6.87 | 6.49 | 6.56 | -0.46% | 232,984 | 154,974,274 |
| 2024-10-14 | 6.56 | 6.63 | 6.45 | 6.59 | +0.3% | 128,945 | 84,501,574 |
| 2024-10-11 | 6.7 | 6.76 | 6.47 | 6.57 | -1.79% | 141,861 | 93,611,301 |
| 2024-10-10 | 6.66 | 6.85 | 6.66 | 6.69 | +1.06% | 195,589 | 132,259,308 |
| 2024-10-09 | 7.02 | 7.02 | 6.61 | 6.62 | -7.02% | 284,384 | 192,895,344 |
| 2024-10-08 | 7.62 | 7.68 | 6.9 | 7.12 | +1.71% | 554,292 | 403,302,942 |
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：