股票概览
6.67
0%
0
6.67
开盘价
6.7
最高价
6.6
最低价
67,220
成交量
数据更新至: 2025-03-25
技术指标
6.70
MA5 (5日均线)
6.73
MA10 (10日均线)
6.38
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 | 6.67 | 6.7 | 6.6 | 6.67 | 0% | 67,220 | 44,775,331 |
| 2025-03-24 | 6.74 | 6.79 | 6.57 | 6.67 | -0.74% | 142,342 | 94,821,623 |
| 2025-03-21 | 6.76 | 6.81 | 6.69 | 6.72 | -0.59% | 112,293 | 75,824,478 |
| 2025-03-20 | 6.69 | 6.86 | 6.68 | 6.76 | +0.9% | 159,753 | 107,800,104 |
| 2025-03-19 | 6.78 | 6.94 | 6.67 | 6.7 | -0.59% | 193,352 | 130,628,954 |
| 2025-03-18 | 6.92 | 6.93 | 6.66 | 6.74 | -2.18% | 252,974 | 171,407,241 |
| 2025-03-17 | 6.87 | 7 | 6.79 | 6.89 | +1.03% | 320,483 | 220,874,573 |
| 2025-03-14 | 6.7 | 6.92 | 6.69 | 6.82 | -0.58% | 450,867 | 307,148,142 |
| 2025-03-13 | 6.43 | 6.95 | 6.42 | 6.86 | +6.69% | 770,858 | 523,125,838 |
| 2025-03-12 | 6.21 | 6.55 | 6.2 | 6.43 | +3.71% | 364,187 | 233,155,306 |
| 2025-03-11 | 6.09 | 6.2 | 6.06 | 6.2 | +1.64% | 150,901 | 92,802,915 |
| 2025-03-10 | 6.1 | 6.12 | 6.06 | 6.1 | +0.99% | 85,843 | 52,280,357 |
| 2025-03-07 | 6.01 | 6.08 | 5.99 | 6.04 | +0.17% | 69,527 | 42,011,794 |
| 2025-03-06 | 5.99 | 6.04 | 5.93 | 6.03 | +1.52% | 73,030 | 43,836,932 |
| 2025-03-05 | 5.98 | 6.02 | 5.91 | 5.94 | -0.67% | 58,183 | 34,544,882 |
| 2025-03-04 | 5.96 | 6.01 | 5.82 | 5.98 | +0.17% | 52,748 | 31,513,392 |
| 2025-03-03 | 6.04 | 6.06 | 5.95 | 5.97 | -1% | 111,708 | 67,120,610 |
| 2025-02-28 | 6.06 | 6.11 | 6.02 | 6.03 | -0.66% | 86,132 | 52,234,655 |
| 2025-02-27 | 6.06 | 6.1 | 6.01 | 6.07 | +0.33% | 70,292 | 42,474,892 |
| 2025-02-26 | 6.03 | 6.1 | 6.03 | 6.05 | +0.17% | 61,063 | 37,009,913 |
| 2025-02-25 | 6.01 | 6.1 | 6 | 6.04 | -1.15% | 91,821 | 55,501,941 |
| 2025-02-24 | 6.06 | 6.16 | 6.05 | 6.11 | +0.66% | 75,895 | 46,375,024 |
| 2025-02-21 | 6.07 | 6.1 | 6.03 | 6.07 | -0.49% | 67,801 | 41,128,331 |
| 2025-02-20 | 6.06 | 6.15 | 5.99 | 6.1 | +0.66% | 137,680 | 83,471,031 |
| 2025-02-19 | 6.04 | 6.09 | 6.03 | 6.06 | -0.16% | 54,044 | 32,726,309 |
| 2025-02-18 | 6.1 | 6.13 | 6.03 | 6.07 | -0.98% | 62,631 | 38,123,651 |
| 2025-02-17 | 6.1 | 6.15 | 6.08 | 6.13 | +0.49% | 58,246 | 35,617,472 |
| 2025-02-14 | 6.13 | 6.15 | 6.06 | 6.1 | -0.49% | 57,385 | 34,990,888 |
| 2025-02-13 | 6.15 | 6.17 | 6.12 | 6.13 | -0.33% | 52,411 | 32,221,098 |
| 2025-02-12 | 6.13 | 6.18 | 6.1 | 6.15 | 0% | 55,348 | 33,954,133 |
| 2025-02-11 | 6.2 | 6.2 | 6.12 | 6.15 | -0.49% | 64,037 | 39,376,563 |
| 2025-02-10 | 6.13 | 6.19 | 6.11 | 6.18 | +1.15% | 73,073 | 45,058,596 |
| 2025-02-07 | 6.08 | 6.17 | 6.05 | 6.11 | +0.83% | 89,145 | 54,617,451 |
| 2025-02-06 | 6.05 | 6.07 | 5.97 | 6.06 | +0.33% | 71,687 | 43,238,841 |
| 2025-02-05 | 6.1 | 6.12 | 5.99 | 6.04 | -0.82% | 80,166 | 48,502,166 |
| 2025-01-27 | 5.95 | 6.13 | 5.95 | 6.09 | +2.7% | 117,250 | 71,169,871 |
| 2025-01-24 | 5.89 | 5.96 | 5.85 | 5.93 | +0.51% | 79,707 | 47,076,776 |
| 2025-01-23 | 5.85 | 5.97 | 5.85 | 5.9 | +1.2% | 80,984 | 47,983,621 |
| 2025-01-22 | 5.85 | 5.86 | 5.8 | 5.83 | -0.68% | 36,422 | 21,197,573 |
| 2025-01-21 | 5.88 | 5.91 | 5.82 | 5.87 | 0% | 41,793 | 24,463,696 |
| 2025-01-20 | 5.88 | 5.91 | 5.82 | 5.87 | +0.34% | 51,035 | 29,993,808 |
| 2025-01-17 | 5.81 | 5.86 | 5.77 | 5.85 | +0.17% | 55,168 | 32,144,030 |
| 2025-01-16 | 5.87 | 5.92 | 5.8 | 5.84 | 0% | 63,238 | 37,038,726 |
| 2025-01-15 | 5.83 | 5.87 | 5.76 | 5.84 | +0.69% | 68,854 | 40,107,645 |
| 2025-01-14 | 5.69 | 5.81 | 5.67 | 5.8 | +2.29% | 96,390 | 55,349,444 |
| 2025-01-13 | 5.75 | 5.75 | 5.65 | 5.67 | -1.9% | 71,495 | 40,682,839 |
| 2025-01-10 | 5.85 | 5.87 | 5.77 | 5.78 | -1.03% | 59,972 | 34,867,398 |
| 2025-01-09 | 5.86 | 5.91 | 5.84 | 5.84 | -1.18% | 56,638 | 33,212,376 |
| 2025-01-08 | 5.97 | 5.98 | 5.8 | 5.91 | -0.67% | 106,529 | 62,725,712 |
| 2025-01-07 | 6.02 | 6.02 | 5.88 | 5.95 | -0.67% | 74,425 | 44,115,550 |
| 2025-01-06 | 5.97 | 6.04 | 5.88 | 5.99 | +0.34% | 87,386 | 52,077,595 |
| 2025-01-03 | 6.08 | 6.16 | 5.95 | 5.97 | -1.81% | 105,728 | 63,902,880 |
| 2025-01-02 | 6.27 | 6.32 | 6.02 | 6.08 | -3.03% | 140,605 | 86,952,646 |
| 2024-12-31 | 6.41 | 6.45 | 6.26 | 6.27 | -2.03% | 97,558 | 62,062,790 |
| 2024-12-30 | 6.48 | 6.5 | 6.35 | 6.4 | -0.93% | 89,049 | 56,930,587 |
| 2024-12-27 | 6.41 | 6.5 | 6.38 | 6.46 | +0.94% | 122,211 | 78,961,523 |
| 2024-12-26 | 6.38 | 6.45 | 6.3 | 6.4 | -0.16% | 102,382 | 65,376,030 |
| 2024-12-25 | 6.38 | 6.43 | 6.3 | 6.41 | +0.63% | 100,003 | 63,698,507 |
| 2024-12-24 | 6.31 | 6.44 | 6.27 | 6.37 | +1.11% | 119,865 | 75,947,327 |
| 2024-12-23 | 6.22 | 6.39 | 6.18 | 6.3 | +0.96% | 139,705 | 87,845,525 |
| 2024-12-20 | 6.33 | 6.35 | 6.22 | 6.24 | -1.42% | 123,786 | 77,638,710 |
| 2024-12-19 | 6.32 | 6.37 | 6.23 | 6.33 | -2.62% | 123,668 | 78,071,724 |
| 2024-12-18 | 6.52 | 6.54 | 6.45 | 6.5 | +0.78% | 91,622 | 59,543,252 |
| 2024-12-17 | 6.62 | 6.64 | 6.41 | 6.45 | -2.57% | 150,227 | 97,639,494 |
| 2024-12-16 | 6.68 | 6.71 | 6.59 | 6.62 | -0.6% | 116,417 | 77,523,028 |
| 2024-12-13 | 6.74 | 6.74 | 6.64 | 6.66 | -1.19% | 154,268 | 103,168,296 |
| 2024-12-12 | 6.6 | 6.74 | 6.57 | 6.74 | +1.81% | 237,976 | 158,831,720 |
| 2024-12-11 | 6.48 | 6.66 | 6.43 | 6.62 | +2.95% | 270,922 | 178,277,081 |
| 2024-12-10 | 6.6 | 6.62 | 6.41 | 6.43 | -0.31% | 171,776 | 111,758,656 |
| 2024-12-09 | 6.56 | 6.63 | 6.42 | 6.45 | -1.38% | 232,074 | 151,072,935 |
| 2024-12-06 | 6.46 | 6.56 | 6.46 | 6.54 | +1.55% | 140,299 | 91,464,942 |
| 2024-12-05 | 6.45 | 6.46 | 6.39 | 6.44 | -0.31% | 92,925 | 59,677,302 |
| 2024-12-04 | 6.56 | 6.56 | 6.42 | 6.46 | -1.37% | 134,934 | 87,559,276 |
| 2024-12-03 | 6.56 | 6.57 | 6.5 | 6.55 | +0.15% | 121,808 | 79,532,899 |
| 2024-12-02 | 6.5 | 6.58 | 6.48 | 6.54 | +1.24% | 151,769 | 98,978,041 |
| 2024-11-29 | 6.4 | 6.49 | 6.4 | 6.46 | +0.62% | 144,855 | 93,596,931 |
| 2024-11-28 | 6.4 | 6.49 | 6.37 | 6.42 | +1.26% | 175,291 | 112,569,128 |
| 2024-11-27 | 6.25 | 6.34 | 6.15 | 6.34 | +1.44% | 124,708 | 77,891,921 |
| 2024-11-26 | 6.29 | 6.31 | 6.24 | 6.25 | -0.79% | 69,539 | 43,632,578 |
| 2024-11-25 | 6.3 | 6.35 | 6.21 | 6.3 | +0.16% | 115,119 | 72,193,346 |
| 2024-11-22 | 6.42 | 6.53 | 6.29 | 6.29 | -2.48% | 171,144 | 109,806,044 |
| 2024-11-21 | 6.42 | 6.48 | 6.4 | 6.45 | -0.15% | 109,380 | 70,329,724 |
| 2024-11-20 | 6.44 | 6.47 | 6.38 | 6.46 | -0.15% | 157,096 | 101,056,088 |
| 2024-11-19 | 6.4 | 6.55 | 6.32 | 6.47 | +0.62% | 212,403 | 136,452,000 |
| 2024-11-18 | 6.36 | 6.6 | 6.35 | 6.43 | +2.72% | 281,920 | 182,180,489 |
| 2024-11-15 | 6.35 | 6.46 | 6.25 | 6.26 | -1.57% | 155,659 | 99,100,798 |
| 2024-11-14 | 6.47 | 6.53 | 6.36 | 6.36 | -1.7% | 147,462 | 94,890,706 |
| 2024-11-13 | 6.36 | 6.58 | 6.35 | 6.47 | +2.21% | 254,321 | 164,629,359 |
| 2024-11-12 | 6.41 | 6.44 | 6.28 | 6.33 | -1.09% | 144,830 | 92,318,539 |
| 2024-11-11 | 6.42 | 6.5 | 6.33 | 6.4 | -0.31% | 147,843 | 94,447,819 |
| 2024-11-08 | 6.51 | 6.58 | 6.4 | 6.42 | -1.38% | 288,965 | 187,314,198 |
| 2024-11-07 | 6.2 | 6.53 | 6.18 | 6.51 | +4.49% | 302,386 | 192,587,829 |
| 2024-11-06 | 6.12 | 6.26 | 6.06 | 6.23 | +1.96% | 208,294 | 128,380,021 |
| 2024-11-05 | 6.03 | 6.12 | 6.01 | 6.11 | +1.33% | 162,076 | 98,564,188 |
| 2024-11-04 | 6.01 | 6.05 | 5.92 | 6.03 | +0.84% | 113,322 | 67,899,392 |
| 2024-11-01 | 6.09 | 6.15 | 5.97 | 5.98 | -1.81% | 200,333 | 120,978,094 |
| 2024-10-31 | 5.92 | 6.11 | 5.92 | 6.09 | +3.75% | 264,984 | 160,159,454 |
| 2024-10-30 | 5.83 | 5.9 | 5.83 | 5.87 | +0.51% | 91,548 | 53,677,093 |
| 2024-10-29 | 6.03 | 6.03 | 5.83 | 5.84 | -2.67% | 145,510 | 86,071,279 |
| 2024-10-28 | 5.9 | 6 | 5.84 | 6 | +2.04% | 181,738 | 108,071,269 |
| 2024-10-25 | 5.82 | 5.89 | 5.8 | 5.88 | +1.03% | 107,465 | 63,087,531 |
| 2024-10-24 | 5.84 | 5.85 | 5.78 | 5.82 | -0.68% | 79,605 | 46,322,014 |
| 2024-10-23 | 5.84 | 5.91 | 5.81 | 5.86 | +0.51% | 111,450 | 65,366,516 |
| 2024-10-22 | 5.8 | 5.85 | 5.79 | 5.83 | +0.17% | 101,246 | 58,913,691 |
| 2024-10-21 | 5.91 | 5.91 | 5.8 | 5.82 | -0.85% | 140,101 | 81,762,398 |
| 2024-10-18 | 5.87 | 5.92 | 5.76 | 5.87 | 0% | 223,790 | 130,441,662 |
| 2024-10-17 | 5.96 | 5.99 | 5.85 | 5.87 | -1.34% | 113,447 | 67,067,415 |
| 2024-10-16 | 5.87 | 5.98 | 5.84 | 5.95 | +1.19% | 112,230 | 66,681,320 |
| 2024-10-15 | 6.01 | 6.03 | 5.87 | 5.88 | -2% | 133,979 | 79,627,489 |
| 2024-10-14 | 5.92 | 6.03 | 5.86 | 6 | +2.56% | 169,240 | 100,928,179 |
| 2024-10-11 | 6.01 | 6.01 | 5.8 | 5.85 | -2.66% | 134,303 | 79,130,646 |
| 2024-10-10 | 5.86 | 6.15 | 5.75 | 6.01 | +3.09% | 266,807 | 159,640,995 |
| 2024-10-09 | 6.25 | 6.25 | 5.8 | 5.83 | -7.75% | 305,246 | 183,243,522 |
| 2024-10-08 | 6.68 | 6.68 | 6.01 | 6.32 | +4.12% | 431,257 | 273,288,241 |
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：