股票概览
6.74
+0.75%
+0.05
6.65
开盘价
6.75
最高价
6.63
最低价
31,881
成交量
数据更新至: 2025-03-25
技术指标
6.77
MA5 (5日均线)
6.80
MA10 (10日均线)
6.65
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 | 6.65 | 6.75 | 6.63 | 6.74 | +0.75% | 31,881 | 21,291,604 |
| 2025-03-24 | 6.73 | 6.78 | 6.57 | 6.69 | -0.89% | 73,614 | 49,050,197 |
| 2025-03-21 | 6.82 | 6.86 | 6.74 | 6.75 | -1.32% | 55,615 | 37,745,956 |
| 2025-03-20 | 6.81 | 6.89 | 6.81 | 6.84 | -0.15% | 50,347 | 34,510,394 |
| 2025-03-19 | 6.84 | 6.87 | 6.8 | 6.85 | -0.29% | 52,559 | 35,923,694 |
| 2025-03-18 | 6.86 | 6.93 | 6.8 | 6.87 | +0.15% | 75,763 | 52,013,835 |
| 2025-03-17 | 6.9 | 7 | 6.84 | 6.86 | +0.29% | 90,927 | 62,839,853 |
| 2025-03-14 | 6.77 | 6.89 | 6.77 | 6.84 | +1.18% | 92,369 | 63,175,764 |
| 2025-03-13 | 6.75 | 6.81 | 6.68 | 6.76 | -0.15% | 65,221 | 43,876,740 |
| 2025-03-12 | 6.83 | 6.87 | 6.75 | 6.77 | -1.46% | 92,435 | 62,633,001 |
| 2025-03-11 | 6.75 | 6.9 | 6.68 | 6.87 | +1.78% | 158,486 | 108,431,530 |
| 2025-03-10 | 6.58 | 6.85 | 6.58 | 6.75 | +3.37% | 213,851 | 144,596,905 |
| 2025-03-07 | 6.42 | 6.68 | 6.38 | 6.53 | +1.4% | 111,067 | 72,763,757 |
| 2025-03-06 | 6.39 | 6.45 | 6.35 | 6.44 | +0.78% | 50,601 | 32,457,789 |
| 2025-03-05 | 6.49 | 6.51 | 6.33 | 6.39 | -0.93% | 50,965 | 32,638,506 |
| 2025-03-04 | 6.41 | 6.46 | 6.32 | 6.45 | +1.74% | 58,029 | 37,128,192 |
| 2025-03-03 | 6.32 | 6.39 | 6.28 | 6.34 | +0.79% | 58,043 | 36,815,331 |
| 2025-02-28 | 6.45 | 6.45 | 6.26 | 6.29 | -2.78% | 79,723 | 50,515,041 |
| 2025-02-27 | 6.45 | 6.49 | 6.39 | 6.47 | +0.47% | 66,968 | 43,172,223 |
| 2025-02-26 | 6.41 | 6.45 | 6.38 | 6.44 | +0.47% | 63,951 | 40,995,394 |
| 2025-02-25 | 6.5 | 6.53 | 6.39 | 6.41 | -2.88% | 113,229 | 72,922,043 |
| 2025-02-24 | 6.77 | 6.85 | 6.59 | 6.6 | +0.92% | 213,780 | 143,829,673 |
| 2025-02-21 | 6.55 | 6.62 | 6.47 | 6.54 | -0.3% | 71,336 | 46,570,373 |
| 2025-02-20 | 6.47 | 6.57 | 6.44 | 6.56 | +1.23% | 51,302 | 33,475,792 |
| 2025-02-19 | 6.37 | 6.48 | 6.36 | 6.48 | +2.05% | 43,812 | 28,163,124 |
| 2025-02-18 | 6.53 | 6.56 | 6.35 | 6.35 | -3.35% | 63,578 | 41,012,313 |
| 2025-02-17 | 6.45 | 6.57 | 6.43 | 6.57 | +1.86% | 101,756 | 66,138,377 |
| 2025-02-14 | 6.57 | 6.59 | 6.44 | 6.45 | -1.68% | 78,340 | 50,899,664 |
| 2025-02-13 | 6.55 | 6.63 | 6.53 | 6.56 | -0.15% | 45,942 | 30,266,074 |
| 2025-02-12 | 6.57 | 6.59 | 6.49 | 6.57 | +0.15% | 40,678 | 26,587,230 |
| 2025-02-11 | 6.55 | 6.6 | 6.46 | 6.56 | +0.31% | 57,623 | 37,649,853 |
| 2025-02-10 | 6.48 | 6.55 | 6.47 | 6.54 | +0.77% | 41,132 | 26,818,197 |
| 2025-02-07 | 6.49 | 6.54 | 6.41 | 6.49 | +0.31% | 52,579 | 34,068,390 |
| 2025-02-06 | 6.39 | 6.52 | 6.33 | 6.47 | +0.78% | 50,075 | 32,208,669 |
| 2025-02-05 | 6.36 | 6.45 | 6.36 | 6.42 | +0.94% | 37,755 | 24,212,339 |
| 2025-01-27 | 6.33 | 6.43 | 6.32 | 6.36 | +0.95% | 49,989 | 31,942,466 |
| 2025-01-24 | 6.32 | 6.32 | 6.25 | 6.3 | -0.32% | 39,167 | 24,625,936 |
| 2025-01-23 | 6.4 | 6.47 | 6.32 | 6.32 | -0.16% | 48,588 | 31,143,533 |
| 2025-01-22 | 6.35 | 6.41 | 6.3 | 6.33 | -0.78% | 22,756 | 14,431,850 |
| 2025-01-21 | 6.42 | 6.47 | 6.33 | 6.38 | -0.47% | 34,823 | 22,288,638 |
| 2025-01-20 | 6.38 | 6.44 | 6.31 | 6.41 | +0.47% | 41,290 | 26,354,011 |
| 2025-01-17 | 6.3 | 6.48 | 6.26 | 6.38 | +0.95% | 68,696 | 43,979,522 |
| 2025-01-16 | 6.23 | 6.41 | 6.23 | 6.32 | +1.61% | 68,379 | 43,237,106 |
| 2025-01-15 | 6.25 | 6.28 | 6.16 | 6.22 | -0.48% | 33,023 | 20,562,612 |
| 2025-01-14 | 6.07 | 6.25 | 6.05 | 6.25 | +3.31% | 66,079 | 40,861,598 |
| 2025-01-13 | 5.98 | 6.08 | 5.95 | 6.05 | +1% | 27,917 | 16,789,357 |
| 2025-01-10 | 6.16 | 6.26 | 5.99 | 5.99 | -2.76% | 34,534 | 21,091,600 |
| 2025-01-09 | 6.06 | 6.2 | 6.06 | 6.16 | +0.33% | 31,599 | 19,441,900 |
| 2025-01-08 | 6.17 | 6.18 | 5.98 | 6.14 | -0.81% | 54,090 | 32,887,738 |
| 2025-01-07 | 6.09 | 6.2 | 6.04 | 6.19 | +1.81% | 51,992 | 31,919,606 |
| 2025-01-06 | 6.03 | 6.11 | 5.9 | 6.08 | +0.66% | 42,793 | 25,780,104 |
| 2025-01-03 | 6.29 | 6.35 | 6.03 | 6.04 | -3.97% | 77,832 | 47,696,864 |
| 2025-01-02 | 6.34 | 6.49 | 6.26 | 6.29 | -1.56% | 64,529 | 41,112,315 |
| 2024-12-31 | 6.51 | 6.57 | 6.31 | 6.39 | -1.84% | 64,493 | 41,492,093 |
| 2024-12-30 | 6.65 | 6.65 | 6.46 | 6.51 | -3.27% | 108,365 | 70,534,409 |
| 2024-12-27 | 6.38 | 6.77 | 6.35 | 6.73 | +4.83% | 157,214 | 104,397,400 |
| 2024-12-26 | 6.28 | 6.42 | 6.25 | 6.42 | +2.23% | 55,794 | 35,446,050 |
| 2024-12-25 | 6.46 | 6.49 | 6.22 | 6.28 | -2.79% | 64,229 | 40,440,406 |
| 2024-12-24 | 6.46 | 6.5 | 6.33 | 6.46 | +0.47% | 61,228 | 39,218,402 |
| 2024-12-23 | 6.81 | 6.83 | 6.4 | 6.43 | -5.58% | 107,669 | 70,639,609 |
| 2024-12-20 | 6.83 | 6.9 | 6.77 | 6.81 | -0.44% | 66,028 | 45,125,879 |
| 2024-12-19 | 6.9 | 6.97 | 6.7 | 6.84 | -1.16% | 93,650 | 63,764,178 |
| 2024-12-18 | 7.1 | 7.13 | 6.9 | 6.92 | -1.56% | 101,212 | 70,938,199 |
| 2024-12-17 | 7.25 | 7.27 | 6.96 | 7.03 | -3.3% | 153,810 | 108,610,051 |
| 2024-12-16 | 7.13 | 7.35 | 7.13 | 7.27 | +2.11% | 150,721 | 109,429,108 |
| 2024-12-13 | 7.3 | 7.3 | 7.1 | 7.12 | -2.73% | 98,566 | 71,017,027 |
| 2024-12-12 | 7.24 | 7.33 | 7.2 | 7.32 | +1.1% | 122,830 | 89,420,030 |
| 2024-12-11 | 7.11 | 7.24 | 7.09 | 7.24 | +1.12% | 126,192 | 90,702,744 |
| 2024-12-10 | 7.19 | 7.35 | 7.08 | 7.16 | +1.42% | 179,645 | 129,455,700 |
| 2024-12-09 | 7.1 | 7.15 | 6.99 | 7.06 | -0.7% | 60,262 | 42,489,302 |
| 2024-12-06 | 7 | 7.17 | 6.98 | 7.11 | +1.43% | 80,719 | 57,033,843 |
| 2024-12-05 | 6.95 | 7.04 | 6.92 | 7.01 | +0.14% | 57,924 | 40,469,452 |
| 2024-12-04 | 7.07 | 7.14 | 6.96 | 7 | -1.55% | 76,289 | 53,761,576 |
| 2024-12-03 | 7.25 | 7.29 | 7.04 | 7.11 | -1.52% | 108,102 | 77,050,652 |
| 2024-12-02 | 7.11 | 7.3 | 7.09 | 7.22 | +1.26% | 197,826 | 142,599,149 |
| 2024-11-29 | 6.86 | 7.21 | 6.82 | 7.13 | +3.63% | 206,554 | 145,615,821 |
| 2024-11-28 | 6.74 | 6.93 | 6.73 | 6.88 | +2.23% | 84,024 | 57,641,604 |
| 2024-11-27 | 6.69 | 6.74 | 6.51 | 6.73 | -0.3% | 48,842 | 32,411,868 |
| 2024-11-26 | 6.66 | 6.86 | 6.66 | 6.75 | +0.9% | 55,637 | 37,790,149 |
| 2024-11-25 | 6.56 | 6.73 | 6.54 | 6.69 | +2.45% | 48,772 | 32,399,145 |
| 2024-11-22 | 6.7 | 6.79 | 6.51 | 6.53 | -3.26% | 56,496 | 37,677,324 |
| 2024-11-21 | 6.69 | 6.76 | 6.67 | 6.75 | +0.45% | 46,510 | 31,261,711 |
| 2024-11-20 | 6.57 | 6.72 | 6.55 | 6.72 | +2.28% | 48,742 | 32,407,551 |
| 2024-11-19 | 6.53 | 6.58 | 6.45 | 6.57 | +1.23% | 48,427 | 31,563,098 |
| 2024-11-18 | 6.72 | 6.72 | 6.46 | 6.49 | -1.52% | 52,856 | 34,595,505 |
| 2024-11-15 | 6.77 | 6.84 | 6.56 | 6.59 | -2.8% | 76,813 | 51,590,456 |
| 2024-11-14 | 6.98 | 6.98 | 6.78 | 6.78 | -2.87% | 59,380 | 40,853,976 |
| 2024-11-13 | 6.95 | 7.07 | 6.92 | 6.98 | +0.43% | 60,222 | 41,986,229 |
| 2024-11-12 | 7.03 | 7.05 | 6.92 | 6.95 | -1.28% | 85,676 | 59,910,410 |
| 2024-11-11 | 6.96 | 7.04 | 6.85 | 7.04 | +1.15% | 98,680 | 68,423,315 |
| 2024-11-08 | 7.1 | 7.15 | 6.95 | 6.96 | -2.38% | 161,655 | 113,816,460 |
| 2024-11-07 | 7.12 | 7.21 | 6.99 | 7.13 | -0.7% | 221,705 | 157,629,130 |
| 2024-11-06 | 6.77 | 7.3 | 6.76 | 7.18 | +6.06% | 264,812 | 184,781,999 |
| 2024-11-05 | 6.72 | 6.77 | 6.67 | 6.77 | +0.89% | 93,416 | 62,906,732 |
| 2024-11-04 | 6.64 | 6.73 | 6.59 | 6.71 | +1.21% | 61,168 | 40,738,772 |
| 2024-11-01 | 6.72 | 6.79 | 6.62 | 6.63 | -1.34% | 89,583 | 59,909,001 |
| 2024-10-31 | 6.75 | 6.82 | 6.68 | 6.72 | -1.18% | 94,957 | 63,839,297 |
| 2024-10-30 | 6.74 | 6.85 | 6.7 | 6.8 | +0.29% | 64,450 | 43,726,301 |
| 2024-10-29 | 7 | 7 | 6.75 | 6.78 | -2.59% | 103,422 | 70,705,652 |
| 2024-10-28 | 6.73 | 6.96 | 6.69 | 6.96 | +3.57% | 130,522 | 89,825,838 |
| 2024-10-25 | 6.65 | 6.73 | 6.64 | 6.72 | +1.05% | 67,710 | 45,339,936 |
| 2024-10-24 | 6.7 | 6.74 | 6.61 | 6.65 | -0.89% | 50,124 | 33,417,773 |
| 2024-10-23 | 6.76 | 6.77 | 6.66 | 6.71 | -0.59% | 69,420 | 46,439,901 |
| 2024-10-22 | 6.66 | 6.81 | 6.59 | 6.75 | +1.35% | 101,749 | 68,325,879 |
| 2024-10-21 | 6.55 | 6.73 | 6.49 | 6.66 | +1.52% | 107,298 | 71,218,466 |
| 2024-10-18 | 6.41 | 6.74 | 6.28 | 6.56 | +2.18% | 103,186 | 66,852,393 |
| 2024-10-17 | 6.55 | 6.6 | 6.41 | 6.42 | -1.83% | 78,122 | 50,797,129 |
| 2024-10-16 | 6.44 | 6.69 | 6.43 | 6.54 | +1.55% | 84,033 | 55,294,341 |
| 2024-10-15 | 6.42 | 6.58 | 6.38 | 6.44 | 0% | 68,817 | 44,584,698 |
| 2024-10-14 | 6.31 | 6.48 | 6.3 | 6.44 | +2.22% | 57,332 | 36,710,665 |
| 2024-10-11 | 6.52 | 6.53 | 6.25 | 6.3 | -2.78% | 67,204 | 42,781,822 |
| 2024-10-10 | 6.38 | 6.6 | 6.36 | 6.48 | +3.18% | 101,449 | 65,873,072 |
| 2024-10-09 | 6.81 | 6.82 | 6.28 | 6.28 | -9.77% | 137,828 | 90,614,116 |
| 2024-10-08 | 7.4 | 7.4 | 6.71 | 6.96 | +2.65% | 260,950 | 183,737,870 |
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：