股票概览
6.69
+1.06%
+0.07
6.59
开盘价
6.71
最高价
6.53
最低价
42,069
成交量
数据更新至: 2025-03-25
技术指标
6.84
MA5 (5日均线)
6.92
MA10 (10日均线)
6.89
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 | 6.59 | 6.71 | 6.53 | 6.69 | +1.06% | 42,069 | 27,904,564 |
| 2025-03-24 | 6.9 | 6.92 | 6.48 | 6.62 | -4.61% | 97,292 | 64,840,101 |
| 2025-03-21 | 7.01 | 7.03 | 6.88 | 6.94 | -0.72% | 55,758 | 38,719,819 |
| 2025-03-20 | 6.97 | 7.06 | 6.88 | 6.99 | +0.29% | 44,226 | 30,894,882 |
| 2025-03-19 | 7 | 7.04 | 6.94 | 6.97 | -0.57% | 48,450 | 33,778,410 |
| 2025-03-18 | 7.01 | 7.05 | 6.98 | 7.01 | 0% | 43,077 | 30,201,601 |
| 2025-03-17 | 7.05 | 7.14 | 6.97 | 7.01 | -0.57% | 73,614 | 51,855,756 |
| 2025-03-14 | 6.89 | 7.08 | 6.87 | 7.05 | +2.03% | 82,415 | 57,590,650 |
| 2025-03-13 | 6.96 | 6.98 | 6.79 | 6.91 | -0.86% | 64,632 | 44,435,194 |
| 2025-03-12 | 7.03 | 7.09 | 6.96 | 6.97 | -1.13% | 56,570 | 39,605,740 |
| 2025-03-11 | 6.85 | 7.08 | 6.84 | 7.05 | +2.03% | 101,460 | 70,870,557 |
| 2025-03-10 | 6.85 | 6.98 | 6.83 | 6.91 | +0.88% | 61,565 | 42,595,460 |
| 2025-03-07 | 6.84 | 6.98 | 6.82 | 6.85 | -0.58% | 65,717 | 45,271,815 |
| 2025-03-06 | 6.85 | 6.93 | 6.72 | 6.89 | +1.17% | 81,362 | 55,731,087 |
| 2025-03-05 | 6.93 | 6.94 | 6.73 | 6.81 | -1.73% | 70,751 | 47,997,542 |
| 2025-03-04 | 6.81 | 6.99 | 6.75 | 6.93 | +1.02% | 78,991 | 54,498,315 |
| 2025-03-03 | 6.75 | 7.09 | 6.7 | 6.86 | +2.08% | 143,752 | 99,752,616 |
| 2025-02-28 | 6.81 | 6.86 | 6.69 | 6.72 | -1.9% | 62,705 | 42,478,145 |
| 2025-02-27 | 6.79 | 6.87 | 6.68 | 6.85 | +0.88% | 62,576 | 42,482,505 |
| 2025-02-26 | 6.71 | 6.83 | 6.71 | 6.79 | +1.04% | 65,080 | 44,099,664 |
| 2025-02-25 | 6.69 | 6.81 | 6.68 | 6.72 | -0.88% | 49,762 | 33,537,568 |
| 2025-02-24 | 6.78 | 6.88 | 6.7 | 6.78 | +0.3% | 64,968 | 44,026,597 |
| 2025-02-21 | 6.81 | 6.86 | 6.74 | 6.76 | -1.46% | 68,620 | 46,558,127 |
| 2025-02-20 | 6.75 | 6.88 | 6.72 | 6.86 | +1.78% | 55,343 | 37,755,671 |
| 2025-02-19 | 6.67 | 6.77 | 6.61 | 6.74 | +1.81% | 57,025 | 38,305,957 |
| 2025-02-18 | 6.84 | 6.85 | 6.59 | 6.62 | -3.22% | 63,671 | 42,740,049 |
| 2025-02-17 | 6.76 | 6.88 | 6.71 | 6.84 | +1.03% | 67,619 | 46,033,080 |
| 2025-02-14 | 6.79 | 6.92 | 6.72 | 6.77 | -0.29% | 76,295 | 51,858,799 |
| 2025-02-13 | 6.81 | 6.89 | 6.74 | 6.79 | -0.44% | 63,043 | 43,057,457 |
| 2025-02-12 | 6.85 | 6.89 | 6.73 | 6.82 | -0.29% | 61,995 | 42,250,165 |
| 2025-02-11 | 6.82 | 6.89 | 6.68 | 6.84 | +1.18% | 74,120 | 50,288,137 |
| 2025-02-10 | 6.62 | 6.79 | 6.62 | 6.76 | +2.58% | 60,119 | 40,430,692 |
| 2025-02-07 | 6.56 | 6.67 | 6.52 | 6.59 | +0.3% | 61,931 | 40,857,027 |
| 2025-02-06 | 6.37 | 6.57 | 6.35 | 6.57 | +2.5% | 57,313 | 37,099,596 |
| 2025-02-05 | 6.37 | 6.44 | 6.31 | 6.41 | +1.91% | 38,666 | 24,737,576 |
| 2025-01-27 | 6.29 | 6.49 | 6.28 | 6.29 | +0.16% | 59,541 | 37,967,067 |
| 2025-01-24 | 6.39 | 6.39 | 6.27 | 6.28 | -1.41% | 49,983 | 31,536,665 |
| 2025-01-23 | 6.38 | 6.5 | 6.36 | 6.37 | +0.31% | 54,329 | 35,029,819 |
| 2025-01-22 | 6.44 | 6.46 | 6.32 | 6.35 | -0.78% | 32,486 | 20,725,554 |
| 2025-01-21 | 6.53 | 6.53 | 6.35 | 6.4 | -0.62% | 38,219 | 24,438,161 |
| 2025-01-20 | 6.58 | 6.58 | 6.3 | 6.44 | +0.47% | 36,136 | 23,257,768 |
| 2025-01-17 | 6.4 | 6.5 | 6.33 | 6.41 | -0.31% | 44,162 | 28,228,122 |
| 2025-01-16 | 6.33 | 6.52 | 6.33 | 6.43 | +1.74% | 57,862 | 37,189,576 |
| 2025-01-15 | 6.31 | 6.42 | 6.29 | 6.32 | -0.47% | 38,376 | 24,350,845 |
| 2025-01-14 | 6.07 | 6.35 | 6.07 | 6.35 | +4.96% | 55,640 | 34,779,876 |
| 2025-01-13 | 5.93 | 6.1 | 5.85 | 6.05 | +0.17% | 46,692 | 27,937,863 |
| 2025-01-10 | 6.19 | 6.3 | 6.02 | 6.04 | -3.21% | 57,845 | 35,656,189 |
| 2025-01-09 | 6.17 | 6.3 | 6.08 | 6.24 | +0.97% | 38,861 | 24,312,531 |
| 2025-01-08 | 6.27 | 6.27 | 5.94 | 6.18 | -0.96% | 49,998 | 30,566,784 |
| 2025-01-07 | 6.15 | 6.24 | 6.06 | 6.24 | +1.96% | 45,856 | 28,246,020 |
| 2025-01-06 | 6.17 | 6.18 | 5.92 | 6.12 | -0.97% | 52,330 | 31,871,744 |
| 2025-01-03 | 6.5 | 6.54 | 6.1 | 6.18 | -4.19% | 85,404 | 53,771,137 |
| 2025-01-02 | 6.59 | 6.72 | 6.36 | 6.45 | -2.12% | 70,758 | 46,417,925 |
| 2024-12-31 | 6.68 | 6.82 | 6.59 | 6.59 | -1.2% | 68,599 | 45,970,317 |
| 2024-12-30 | 6.79 | 6.8 | 6.62 | 6.67 | -2.2% | 59,277 | 39,585,729 |
| 2024-12-27 | 6.7 | 6.9 | 6.64 | 6.82 | +1.94% | 67,629 | 46,077,423 |
| 2024-12-26 | 6.66 | 6.86 | 6.64 | 6.69 | +0.45% | 65,665 | 44,166,484 |
| 2024-12-25 | 6.95 | 6.97 | 6.54 | 6.66 | -4.17% | 113,058 | 75,615,255 |
| 2024-12-24 | 7.06 | 7.17 | 6.77 | 6.95 | +0.58% | 97,132 | 67,396,705 |
| 2024-12-23 | 7.35 | 7.45 | 6.89 | 6.91 | -6.5% | 134,721 | 94,963,036 |
| 2024-12-20 | 7.37 | 7.56 | 7.28 | 7.39 | +0.27% | 70,957 | 52,454,486 |
| 2024-12-19 | 7.4 | 7.59 | 7.27 | 7.37 | -1.34% | 91,136 | 67,336,550 |
| 2024-12-18 | 7.15 | 7.7 | 7.1 | 7.47 | +5.06% | 176,197 | 131,421,069 |
| 2024-12-17 | 7.46 | 7.46 | 7.05 | 7.11 | -3.92% | 120,063 | 86,220,268 |
| 2024-12-16 | 7.63 | 7.67 | 7.34 | 7.4 | -2.63% | 113,333 | 84,598,853 |
| 2024-12-13 | 7.82 | 7.83 | 7.59 | 7.6 | -3.06% | 155,271 | 119,362,258 |
| 2024-12-12 | 7.8 | 7.86 | 7.7 | 7.84 | +0.13% | 101,282 | 78,974,580 |
| 2024-12-11 | 7.68 | 7.92 | 7.68 | 7.83 | +1.29% | 116,304 | 90,558,689 |
| 2024-12-10 | 7.78 | 7.95 | 7.62 | 7.73 | +1.98% | 194,832 | 151,603,132 |
| 2024-12-09 | 7.76 | 7.79 | 7.51 | 7.58 | -2.57% | 151,296 | 115,010,699 |
| 2024-12-06 | 7.73 | 7.94 | 7.56 | 7.78 | -0.13% | 163,051 | 126,050,098 |
| 2024-12-05 | 7.73 | 7.85 | 7.6 | 7.79 | +0.13% | 125,146 | 96,955,987 |
| 2024-12-04 | 8 | 8.2 | 7.71 | 7.78 | -3.71% | 238,035 | 188,317,003 |
| 2024-12-03 | 7.8 | 8.29 | 7.67 | 8.08 | +4.12% | 393,602 | 314,647,029 |
| 2024-12-02 | 7.77 | 7.94 | 7.64 | 7.76 | -1.02% | 245,752 | 190,165,698 |
| 2024-11-29 | 7.89 | 7.97 | 7.65 | 7.84 | -0.76% | 285,664 | 222,670,155 |
| 2024-11-28 | 7.68 | 8.35 | 7.67 | 7.9 | +0.25% | 391,595 | 314,521,371 |
| 2024-11-27 | 7.38 | 8.21 | 7.15 | 7.88 | +5.63% | 439,577 | 341,562,346 |
| 2024-11-26 | 7.3 | 7.57 | 7.2 | 7.46 | -5.57% | 357,431 | 265,898,301 |
| 2024-11-25 | 7.2 | 7.9 | 7.09 | 7.9 | +10.03% | 595,084 | 450,478,049 |
| 2024-11-22 | 6.9 | 7.59 | 6.87 | 7.18 | +4.06% | 446,911 | 330,893,129 |
| 2024-11-21 | 6.8 | 7 | 6.77 | 6.9 | +1.62% | 126,681 | 87,130,626 |
| 2024-11-20 | 6.67 | 6.81 | 6.61 | 6.79 | +1.65% | 109,546 | 73,795,788 |
| 2024-11-19 | 6.55 | 6.69 | 6.44 | 6.68 | +1.83% | 124,860 | 82,119,738 |
| 2024-11-18 | 6.87 | 6.96 | 6.48 | 6.56 | -4.93% | 217,687 | 144,850,156 |
| 2024-11-15 | 6.9 | 7.29 | 6.9 | 6.9 | -3.5% | 329,249 | 231,114,443 |
| 2024-11-14 | 8.05 | 8.05 | 7.1 | 7.15 | -7.02% | 567,142 | 433,779,364 |
| 2024-11-13 | 7.55 | 7.69 | 7.55 | 7.69 | +10.01% | 109,862 | 84,303,776 |
| 2024-11-12 | 7.14 | 7.25 | 6.92 | 6.99 | -2.1% | 119,393 | 84,650,499 |
| 2024-11-11 | 6.86 | 7.19 | 6.81 | 7.14 | +4.23% | 159,916 | 112,672,249 |
| 2024-11-08 | 6.88 | 7.03 | 6.75 | 6.85 | -0.15% | 116,468 | 79,985,484 |
| 2024-11-07 | 6.62 | 6.86 | 6.61 | 6.86 | +2.85% | 102,092 | 69,097,339 |
| 2024-11-06 | 6.67 | 6.79 | 6.58 | 6.67 | -0.3% | 116,350 | 77,630,943 |
| 2024-11-05 | 6.52 | 6.69 | 6.48 | 6.69 | +2.76% | 127,590 | 84,026,363 |
| 2024-11-04 | 6.47 | 6.6 | 6.44 | 6.51 | +0.62% | 76,215 | 49,691,304 |
| 2024-11-01 | 6.92 | 6.95 | 6.44 | 6.47 | -7.17% | 167,539 | 111,318,102 |
| 2024-10-31 | 6.87 | 7.03 | 6.81 | 6.97 | -0.29% | 140,144 | 96,835,647 |
| 2024-10-30 | 6.94 | 7.03 | 6.9 | 6.99 | -0.14% | 123,115 | 85,804,480 |
| 2024-10-29 | 7.33 | 7.33 | 7 | 7 | -5.28% | 202,926 | 144,510,579 |
| 2024-10-28 | 6.82 | 7.53 | 6.82 | 7.39 | +6.95% | 296,781 | 215,381,077 |
| 2024-10-25 | 6.6 | 6.91 | 6.6 | 6.91 | +5.34% | 199,621 | 135,359,694 |
| 2024-10-24 | 6.47 | 6.66 | 6.42 | 6.56 | +0.46% | 109,436 | 71,591,413 |
| 2024-10-23 | 6.38 | 6.53 | 6.34 | 6.53 | +1.71% | 142,909 | 92,433,837 |
| 2024-10-22 | 6.42 | 6.54 | 6.33 | 6.42 | +0.31% | 97,466 | 62,769,781 |
| 2024-10-21 | 6.28 | 6.5 | 6.28 | 6.4 | +2.4% | 147,940 | 94,774,820 |
| 2024-10-18 | 6.22 | 6.3 | 6.15 | 6.25 | +0.97% | 108,978 | 67,874,519 |
| 2024-10-17 | 6.21 | 6.41 | 6.18 | 6.19 | -0.96% | 97,271 | 61,366,257 |
| 2024-10-16 | 6.15 | 6.34 | 6.1 | 6.25 | +1.63% | 93,092 | 57,638,852 |
| 2024-10-15 | 6.19 | 6.39 | 6.13 | 6.15 | -0.65% | 113,294 | 71,039,658 |
| 2024-10-14 | 6.1 | 6.27 | 6.1 | 6.19 | +1.31% | 123,041 | 76,105,983 |
| 2024-10-11 | 6.18 | 6.22 | 5.96 | 6.11 | -1.29% | 103,393 | 62,977,515 |
| 2024-10-10 | 6.2 | 6.31 | 6.05 | 6.19 | +1.31% | 134,978 | 83,800,162 |
| 2024-10-09 | 6.54 | 6.54 | 6.1 | 6.11 | -7.42% | 196,257 | 123,647,181 |
| 2024-10-08 | 6.9 | 6.9 | 6.28 | 6.6 | +4.93% | 291,644 | 191,255,713 |
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：