股票概览
6.79
+1.65%
+0.11
6.67
开盘价
6.82
最高价
6.67
最低价
248,036
成交量
数据更新至: 2025-03-25
技术指标
6.61
MA5 (5日均线)
6.58
MA10 (10日均线)
6.52
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 | 6.82 | 6.67 | 6.79 | +1.65% | 248,036 | 167,065,383 |
| 2025-03-24 | 6.5 | 6.71 | 6.48 | 6.68 | +2.93% | 346,876 | 229,007,887 |
| 2025-03-21 | 6.51 | 6.58 | 6.44 | 6.49 | -0.76% | 191,581 | 124,470,281 |
| 2025-03-20 | 6.54 | 6.62 | 6.52 | 6.54 | -0.15% | 134,593 | 88,335,487 |
| 2025-03-19 | 6.6 | 6.62 | 6.52 | 6.55 | -1.06% | 155,948 | 102,436,678 |
| 2025-03-18 | 6.57 | 6.64 | 6.53 | 6.62 | +1.07% | 195,962 | 129,185,207 |
| 2025-03-17 | 6.6 | 6.65 | 6.55 | 6.55 | -0.76% | 144,408 | 95,144,729 |
| 2025-03-14 | 6.41 | 6.6 | 6.4 | 6.6 | +2.48% | 297,175 | 194,573,221 |
| 2025-03-13 | 6.5 | 6.51 | 6.36 | 6.44 | -0.92% | 162,254 | 104,147,887 |
| 2025-03-12 | 6.47 | 6.53 | 6.44 | 6.5 | +0.62% | 178,164 | 115,472,681 |
| 2025-03-11 | 6.39 | 6.46 | 6.33 | 6.46 | +0.47% | 176,556 | 112,585,018 |
| 2025-03-10 | 6.42 | 6.52 | 6.37 | 6.43 | -0.16% | 175,292 | 112,727,581 |
| 2025-03-07 | 6.47 | 6.48 | 6.39 | 6.44 | -0.62% | 167,362 | 107,623,192 |
| 2025-03-06 | 6.38 | 6.57 | 6.37 | 6.48 | +1.57% | 276,325 | 179,341,486 |
| 2025-03-05 | 6.46 | 6.48 | 6.34 | 6.38 | -1.09% | 157,946 | 100,707,643 |
| 2025-03-04 | 6.36 | 6.48 | 6.31 | 6.45 | +1.1% | 126,469 | 81,233,422 |
| 2025-03-03 | 6.42 | 6.5 | 6.36 | 6.38 | -0.31% | 152,787 | 98,205,204 |
| 2025-02-28 | 6.48 | 6.51 | 6.36 | 6.4 | -1.99% | 218,228 | 140,288,458 |
| 2025-02-27 | 6.57 | 6.6 | 6.46 | 6.53 | -0.91% | 230,487 | 150,240,358 |
| 2025-02-26 | 6.67 | 6.72 | 6.54 | 6.59 | -0.3% | 307,268 | 202,854,142 |
| 2025-02-25 | 6.48 | 6.8 | 6.4 | 6.61 | +2.16% | 474,674 | 314,094,396 |
| 2025-02-24 | 6.46 | 6.57 | 6.41 | 6.47 | +0.31% | 230,551 | 149,333,315 |
| 2025-02-21 | 6.53 | 6.55 | 6.39 | 6.45 | -0.92% | 177,182 | 114,254,056 |
| 2025-02-20 | 6.36 | 6.58 | 6.32 | 6.51 | +2.36% | 213,090 | 137,672,238 |
| 2025-02-19 | 6.32 | 6.39 | 6.32 | 6.36 | 0% | 134,990 | 85,814,249 |
| 2025-02-18 | 6.47 | 6.49 | 6.32 | 6.36 | -2% | 181,731 | 116,189,189 |
| 2025-02-17 | 6.59 | 6.61 | 6.41 | 6.49 | -0.76% | 224,478 | 145,539,245 |
| 2025-02-14 | 6.54 | 6.59 | 6.49 | 6.54 | +0.15% | 161,235 | 105,659,697 |
| 2025-02-13 | 6.6 | 6.64 | 6.45 | 6.53 | -1.21% | 247,208 | 161,335,433 |
| 2025-02-12 | 6.7 | 6.74 | 6.56 | 6.61 | -1.34% | 192,308 | 127,468,832 |
| 2025-02-11 | 6.68 | 6.72 | 6.62 | 6.7 | +0.3% | 176,644 | 117,691,755 |
| 2025-02-10 | 6.66 | 6.75 | 6.6 | 6.68 | +0.6% | 265,811 | 177,120,587 |
| 2025-02-07 | 6.52 | 6.75 | 6.48 | 6.64 | +2% | 303,728 | 202,119,502 |
| 2025-02-06 | 6.36 | 6.54 | 6.31 | 6.51 | +2.36% | 216,144 | 139,229,495 |
| 2025-02-05 | 6.36 | 6.47 | 6.29 | 6.36 | +0.63% | 238,451 | 152,711,270 |
| 2025-01-27 | 6.26 | 6.5 | 6.25 | 6.32 | +1.61% | 234,926 | 150,223,060 |
| 2025-01-24 | 6.06 | 6.23 | 6.04 | 6.22 | +2.64% | 203,297 | 125,097,248 |
| 2025-01-23 | 6.13 | 6.21 | 6.06 | 6.06 | -0.49% | 138,473 | 84,944,858 |
| 2025-01-22 | 6.13 | 6.13 | 6 | 6.09 | -0.33% | 104,813 | 63,458,471 |
| 2025-01-21 | 6.18 | 6.21 | 6.06 | 6.11 | -0.33% | 118,905 | 72,574,331 |
| 2025-01-20 | 6.17 | 6.18 | 6.09 | 6.13 | +0.66% | 165,652 | 101,850,389 |
| 2025-01-17 | 6.08 | 6.13 | 6 | 6.09 | +0.33% | 167,686 | 101,868,591 |
| 2025-01-16 | 6.06 | 6.18 | 6.01 | 6.07 | +0.5% | 134,599 | 81,974,774 |
| 2025-01-15 | 6.12 | 6.12 | 5.99 | 6.04 | -0.82% | 148,154 | 89,473,176 |
| 2025-01-14 | 5.85 | 6.09 | 5.83 | 6.09 | +4.64% | 246,920 | 147,586,936 |
| 2025-01-13 | 5.78 | 5.85 | 5.72 | 5.82 | 0% | 134,790 | 78,227,918 |
| 2025-01-10 | 5.99 | 6 | 5.8 | 5.82 | -3% | 179,456 | 105,817,302 |
| 2025-01-09 | 6.05 | 6.07 | 5.97 | 6 | -1.64% | 163,502 | 98,388,301 |
| 2025-01-08 | 6.08 | 6.12 | 5.95 | 6.1 | -0.33% | 189,798 | 114,699,754 |
| 2025-01-07 | 6.19 | 6.19 | 5.97 | 6.12 | -0.97% | 267,776 | 162,573,116 |
| 2025-01-06 | 6.19 | 6.27 | 6.07 | 6.18 | +0.49% | 226,942 | 140,197,177 |
| 2025-01-03 | 6.39 | 6.47 | 6.1 | 6.15 | -3.91% | 281,481 | 176,886,601 |
| 2025-01-02 | 6.54 | 6.57 | 6.33 | 6.4 | -1.08% | 233,470 | 150,927,917 |
| 2024-12-31 | 6.66 | 6.68 | 6.46 | 6.47 | -2.85% | 225,954 | 148,294,052 |
| 2024-12-30 | 6.75 | 6.75 | 6.65 | 6.66 | -1.33% | 194,838 | 130,242,871 |
| 2024-12-27 | 6.72 | 6.81 | 6.68 | 6.75 | 0% | 184,372 | 124,529,786 |
| 2024-12-26 | 6.77 | 6.83 | 6.69 | 6.75 | -0.59% | 197,329 | 133,234,947 |
| 2024-12-25 | 6.8 | 6.85 | 6.6 | 6.79 | -0.59% | 204,499 | 137,655,447 |
| 2024-12-24 | 6.58 | 6.87 | 6.58 | 6.83 | +3.48% | 262,860 | 176,883,235 |
| 2024-12-23 | 6.92 | 6.93 | 6.59 | 6.6 | -3.93% | 302,912 | 203,283,535 |
| 2024-12-20 | 6.86 | 6.98 | 6.8 | 6.87 | +0.44% | 273,708 | 188,720,962 |
| 2024-12-19 | 6.83 | 6.87 | 6.66 | 6.84 | -0.87% | 304,785 | 206,136,113 |
| 2024-12-18 | 7 | 7.05 | 6.88 | 6.9 | -1.43% | 289,150 | 200,739,726 |
| 2024-12-17 | 7.13 | 7.15 | 6.98 | 7 | -1.69% | 281,025 | 197,627,357 |
| 2024-12-16 | 7.31 | 7.38 | 7.05 | 7.12 | -3.52% | 396,951 | 284,671,799 |
| 2024-12-13 | 7.59 | 7.67 | 7.3 | 7.38 | -3.78% | 743,292 | 552,565,556 |
| 2024-12-12 | 7.2 | 7.85 | 7.14 | 7.67 | +6.82% | 1,033,919 | 784,170,915 |
| 2024-12-11 | 6.91 | 7.18 | 6.89 | 7.18 | +3.46% | 460,312 | 326,664,957 |
| 2024-12-10 | 7.2 | 7.27 | 6.91 | 6.94 | -0.43% | 506,183 | 357,214,955 |
| 2024-12-09 | 6.94 | 7.08 | 6.89 | 6.97 | +1.16% | 490,015 | 341,706,578 |
| 2024-12-06 | 6.75 | 6.93 | 6.66 | 6.89 | +2.07% | 377,602 | 257,711,913 |
| 2024-12-05 | 6.81 | 6.83 | 6.7 | 6.75 | -0.88% | 278,784 | 188,066,084 |
| 2024-12-04 | 6.9 | 6.97 | 6.77 | 6.81 | -0.87% | 311,951 | 214,031,200 |
| 2024-12-03 | 6.78 | 6.93 | 6.7 | 6.87 | +1.33% | 372,540 | 254,619,282 |
| 2024-12-02 | 6.68 | 6.85 | 6.67 | 6.78 | +2.26% | 407,209 | 276,600,060 |
| 2024-11-29 | 6.41 | 6.75 | 6.36 | 6.63 | +2.79% | 497,044 | 328,077,494 |
| 2024-11-28 | 6.45 | 6.5 | 6.38 | 6.45 | -0.46% | 232,974 | 150,104,876 |
| 2024-11-27 | 6.39 | 6.48 | 6.18 | 6.48 | +0.47% | 380,531 | 240,276,395 |
| 2024-11-26 | 6.6 | 6.62 | 6.41 | 6.45 | -3.01% | 349,230 | 227,002,773 |
| 2024-11-25 | 6.51 | 6.68 | 6.46 | 6.65 | +0.45% | 427,218 | 280,605,360 |
| 2024-11-22 | 6.78 | 7.16 | 6.61 | 6.62 | -2.36% | 810,376 | 558,903,252 |
| 2024-11-21 | 6.66 | 6.85 | 6.6 | 6.78 | +1.65% | 494,133 | 332,653,998 |
| 2024-11-20 | 6.48 | 6.72 | 6.48 | 6.67 | +2.46% | 379,841 | 251,289,084 |
| 2024-11-19 | 6.37 | 6.51 | 6.33 | 6.51 | +2.36% | 345,658 | 221,903,672 |
| 2024-11-18 | 6.6 | 6.73 | 6.32 | 6.36 | -2.45% | 428,558 | 278,304,946 |
| 2024-11-15 | 6.71 | 6.82 | 6.52 | 6.52 | -2.25% | 383,024 | 255,177,452 |
| 2024-11-14 | 6.77 | 6.85 | 6.67 | 6.67 | -1.48% | 418,166 | 282,027,649 |
| 2024-11-13 | 6.91 | 6.97 | 6.63 | 6.77 | -3.42% | 637,740 | 431,708,549 |
| 2024-11-12 | 6.78 | 7.29 | 6.73 | 7.01 | +4.32% | 1,221,722 | 864,343,149 |
| 2024-11-11 | 6.58 | 6.73 | 6.53 | 6.72 | +1.51% | 540,881 | 359,391,594 |
| 2024-11-08 | 6.75 | 6.79 | 6.58 | 6.62 | -0.75% | 705,711 | 469,430,914 |
| 2024-11-07 | 6.44 | 6.67 | 6.41 | 6.67 | +2.62% | 758,786 | 500,684,486 |
| 2024-11-06 | 6.48 | 6.59 | 6.43 | 6.5 | +0.31% | 705,223 | 459,149,897 |
| 2024-11-05 | 6.4 | 6.52 | 6.33 | 6.48 | +1.25% | 550,805 | 354,477,806 |
| 2024-11-04 | 6.36 | 6.41 | 6.24 | 6.4 | 0% | 503,330 | 318,228,754 |
| 2024-11-01 | 6.4 | 6.73 | 6.37 | 6.4 | -0.16% | 711,133 | 461,821,774 |
| 2024-10-31 | 6.55 | 6.55 | 6.36 | 6.41 | -0.77% | 617,430 | 397,559,100 |
| 2024-10-30 | 6.36 | 6.57 | 6.25 | 6.46 | +0.47% | 627,472 | 403,759,776 |
| 2024-10-29 | 6.69 | 6.75 | 6.38 | 6.43 | -9.31% | 1,515,580 | 989,163,923 |
| 2024-10-28 | 6.72 | 7.13 | 6.61 | 7.09 | +6.14% | 1,071,852 | 729,899,524 |
| 2024-10-25 | 6.3 | 6.68 | 6.21 | 6.68 | +6.03% | 816,647 | 527,743,969 |
| 2024-10-24 | 6.2 | 6.47 | 6.17 | 6.3 | +2.11% | 777,497 | 489,986,987 |
| 2024-10-23 | 6.27 | 6.35 | 6.12 | 6.17 | -1.28% | 481,493 | 298,443,452 |
| 2024-10-22 | 6.15 | 6.31 | 6.12 | 6.25 | +2.12% | 529,233 | 329,116,903 |
| 2024-10-21 | 6.1 | 6.21 | 6.05 | 6.12 | +1.16% | 523,771 | 321,356,214 |
| 2024-10-18 | 5.89 | 6.13 | 5.87 | 6.05 | +2.02% | 442,710 | 265,610,878 |
| 2024-10-17 | 5.92 | 6.1 | 5.87 | 5.93 | +0.34% | 382,404 | 227,968,612 |
| 2024-10-16 | 5.86 | 5.97 | 5.83 | 5.91 | -0.84% | 281,942 | 166,300,312 |
| 2024-10-15 | 6.13 | 6.14 | 5.93 | 5.96 | -2.45% | 385,984 | 232,415,771 |
| 2024-10-14 | 5.99 | 6.16 | 5.88 | 6.11 | +1.66% | 479,364 | 288,290,301 |
| 2024-10-11 | 6.18 | 6.18 | 5.88 | 6.01 | -2.91% | 400,527 | 240,717,450 |
| 2024-10-10 | 6.27 | 6.45 | 5.98 | 6.19 | -1.28% | 606,411 | 376,926,921 |
| 2024-10-09 | 6.7 | 6.81 | 6.23 | 6.27 | -9.26% | 873,873 | 568,987,328 |
| 2024-10-08 | 6.91 | 6.91 | 6.46 | 6.91 | +10.03% | 1,151,634 | 783,629,878 |
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：