股票概览
6.67
+0.3%
+0.02
6.62
开盘价
6.68
最高价
6.59
最低价
46,228
成交量
数据更新至: 2025-03-25
技术指标
6.68
MA5 (5日均线)
6.67
MA10 (10日均线)
6.59
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 | 6.62 | 6.68 | 6.59 | 6.67 | +0.3% | 46,228 | 30,728,801 |
| 2025-03-24 | 6.68 | 6.69 | 6.53 | 6.65 | -0.45% | 86,307 | 57,067,349 |
| 2025-03-21 | 6.69 | 6.74 | 6.63 | 6.68 | -0.3% | 88,643 | 59,313,042 |
| 2025-03-20 | 6.73 | 6.78 | 6.69 | 6.7 | -0.3% | 67,289 | 45,284,491 |
| 2025-03-19 | 6.77 | 6.77 | 6.69 | 6.72 | -0.74% | 85,647 | 57,654,253 |
| 2025-03-18 | 6.71 | 6.85 | 6.66 | 6.77 | +1.35% | 148,118 | 99,879,333 |
| 2025-03-17 | 6.69 | 6.7 | 6.63 | 6.68 | +0.3% | 98,836 | 66,048,838 |
| 2025-03-14 | 6.65 | 6.72 | 6.63 | 6.66 | +0.91% | 141,408 | 94,239,659 |
| 2025-03-13 | 6.6 | 6.65 | 6.56 | 6.6 | 0% | 105,466 | 69,612,064 |
| 2025-03-12 | 6.52 | 6.64 | 6.48 | 6.6 | +1.23% | 124,641 | 81,751,817 |
| 2025-03-11 | 6.46 | 6.52 | 6.44 | 6.52 | +0.31% | 52,882 | 34,254,565 |
| 2025-03-10 | 6.46 | 6.53 | 6.44 | 6.5 | +0.62% | 64,113 | 41,644,625 |
| 2025-03-07 | 6.45 | 6.49 | 6.42 | 6.46 | -0.15% | 71,379 | 46,088,749 |
| 2025-03-06 | 6.43 | 6.48 | 6.41 | 6.47 | +0.62% | 67,808 | 43,801,016 |
| 2025-03-05 | 6.48 | 6.5 | 6.39 | 6.43 | -0.77% | 55,221 | 35,470,623 |
| 2025-03-04 | 6.47 | 6.49 | 6.41 | 6.48 | -0.15% | 60,393 | 38,929,585 |
| 2025-03-03 | 6.52 | 6.57 | 6.47 | 6.49 | -0.46% | 85,332 | 55,622,662 |
| 2025-02-28 | 6.56 | 6.62 | 6.5 | 6.52 | -0.91% | 104,685 | 68,652,625 |
| 2025-02-27 | 6.57 | 6.6 | 6.5 | 6.58 | 0% | 85,900 | 56,237,265 |
| 2025-02-26 | 6.52 | 6.58 | 6.51 | 6.58 | +0.92% | 67,154 | 44,018,045 |
| 2025-02-25 | 6.51 | 6.58 | 6.51 | 6.52 | -0.91% | 68,946 | 45,070,131 |
| 2025-02-24 | 6.51 | 6.61 | 6.51 | 6.58 | +0.46% | 81,856 | 53,832,511 |
| 2025-02-21 | 6.63 | 6.63 | 6.5 | 6.55 | -1.21% | 102,049 | 66,798,143 |
| 2025-02-20 | 6.6 | 6.66 | 6.55 | 6.63 | +0.61% | 86,862 | 57,391,608 |
| 2025-02-19 | 6.59 | 6.62 | 6.54 | 6.59 | -0.15% | 96,204 | 63,154,806 |
| 2025-02-18 | 6.71 | 6.75 | 6.59 | 6.6 | -1.49% | 111,816 | 74,704,874 |
| 2025-02-17 | 6.64 | 6.71 | 6.59 | 6.7 | +0.75% | 113,157 | 75,367,065 |
| 2025-02-14 | 6.7 | 6.74 | 6.63 | 6.65 | -0.75% | 84,064 | 56,136,030 |
| 2025-02-13 | 6.7 | 6.76 | 6.69 | 6.7 | +0.15% | 111,706 | 75,118,380 |
| 2025-02-12 | 6.67 | 6.7 | 6.62 | 6.69 | +0.15% | 80,609 | 53,803,548 |
| 2025-02-11 | 6.7 | 6.71 | 6.62 | 6.68 | -0.45% | 76,155 | 50,722,229 |
| 2025-02-10 | 6.64 | 6.73 | 6.63 | 6.71 | +0.15% | 133,147 | 88,935,194 |
| 2025-02-07 | 6.6 | 6.71 | 6.56 | 6.7 | +1.36% | 124,362 | 82,926,420 |
| 2025-02-06 | 6.55 | 6.62 | 6.47 | 6.61 | +0.92% | 84,173 | 55,153,234 |
| 2025-02-05 | 6.61 | 6.61 | 6.52 | 6.55 | -0.15% | 73,418 | 48,163,328 |
| 2025-01-27 | 6.65 | 6.7 | 6.55 | 6.56 | -0.91% | 79,698 | 52,924,698 |
| 2025-01-24 | 6.59 | 6.65 | 6.55 | 6.62 | +0.46% | 65,307 | 43,121,472 |
| 2025-01-23 | 6.63 | 6.71 | 6.59 | 6.59 | 0% | 83,793 | 55,716,612 |
| 2025-01-22 | 6.58 | 6.61 | 6.53 | 6.59 | -0.15% | 49,870 | 32,733,957 |
| 2025-01-21 | 6.7 | 6.72 | 6.55 | 6.6 | -1.05% | 72,765 | 48,038,187 |
| 2025-01-20 | 6.66 | 6.7 | 6.62 | 6.67 | +0.15% | 84,075 | 56,046,484 |
| 2025-01-17 | 6.69 | 6.76 | 6.62 | 6.66 | -0.3% | 80,985 | 54,030,352 |
| 2025-01-16 | 6.7 | 6.76 | 6.63 | 6.68 | +0.6% | 82,632 | 55,358,889 |
| 2025-01-15 | 6.72 | 6.72 | 6.62 | 6.64 | -1.19% | 77,465 | 51,562,246 |
| 2025-01-14 | 6.58 | 6.73 | 6.56 | 6.72 | +2.44% | 109,070 | 72,667,974 |
| 2025-01-13 | 6.39 | 6.64 | 6.38 | 6.56 | +0.15% | 71,755 | 47,073,561 |
| 2025-01-10 | 6.79 | 6.81 | 6.52 | 6.55 | -3.39% | 125,746 | 83,475,750 |
| 2025-01-09 | 6.65 | 6.9 | 6.62 | 6.78 | +0.74% | 167,929 | 113,409,571 |
| 2025-01-08 | 6.74 | 6.75 | 6.51 | 6.73 | -1.03% | 169,585 | 112,760,992 |
| 2025-01-07 | 6.87 | 6.95 | 6.65 | 6.8 | -0.58% | 174,464 | 118,109,746 |
| 2025-01-06 | 7.21 | 7.28 | 6.79 | 6.84 | -6.81% | 265,076 | 184,172,842 |
| 2025-01-03 | 7.66 | 7.69 | 7.25 | 7.34 | -6.26% | 334,459 | 248,448,124 |
| 2025-01-02 | 7.8 | 8.1 | 7.58 | 7.83 | +0.38% | 560,879 | 435,844,642 |
| 2024-12-31 | 7.19 | 7.8 | 7.17 | 7.8 | +10.01% | 381,405 | 292,482,310 |
| 2024-12-30 | 7.18 | 7.19 | 7.05 | 7.09 | -1.12% | 72,119 | 51,097,651 |
| 2024-12-27 | 7.08 | 7.22 | 7.05 | 7.17 | +1.41% | 76,359 | 54,575,944 |
| 2024-12-26 | 7.06 | 7.14 | 7.03 | 7.07 | -0.28% | 63,655 | 45,130,790 |
| 2024-12-25 | 7.24 | 7.26 | 7.05 | 7.09 | -2.48% | 110,931 | 78,851,062 |
| 2024-12-24 | 7.36 | 7.4 | 7.2 | 7.27 | -1.89% | 112,394 | 81,825,265 |
| 2024-12-23 | 7.38 | 7.58 | 7.34 | 7.41 | +0.82% | 148,911 | 110,744,441 |
| 2024-12-20 | 7.35 | 7.4 | 7.31 | 7.35 | +0.41% | 79,986 | 58,886,620 |
| 2024-12-19 | 7.32 | 7.39 | 7.25 | 7.32 | -0.81% | 79,162 | 57,815,699 |
| 2024-12-18 | 7.43 | 7.48 | 7.36 | 7.38 | -0.27% | 81,870 | 60,668,314 |
| 2024-12-17 | 7.67 | 7.67 | 7.38 | 7.4 | -3.14% | 134,081 | 100,250,844 |
| 2024-12-16 | 7.76 | 7.8 | 7.6 | 7.64 | -1.29% | 125,080 | 96,073,046 |
| 2024-12-13 | 8.06 | 8.09 | 7.73 | 7.74 | -4.44% | 229,917 | 180,757,715 |
| 2024-12-12 | 8.09 | 8.13 | 8.04 | 8.1 | +0.25% | 141,861 | 114,733,974 |
| 2024-12-11 | 8.04 | 8.11 | 8.01 | 8.08 | +0.5% | 110,928 | 89,515,121 |
| 2024-12-10 | 8.13 | 8.19 | 8.03 | 8.04 | +0.5% | 150,548 | 121,727,800 |
| 2024-12-09 | 8.1 | 8.16 | 7.94 | 8 | -1.11% | 131,749 | 106,018,380 |
| 2024-12-06 | 8.04 | 8.11 | 7.92 | 8.09 | +0.62% | 155,043 | 124,519,469 |
| 2024-12-05 | 8.16 | 8.17 | 8 | 8.04 | -1.35% | 210,837 | 169,795,148 |
| 2024-12-04 | 8.25 | 8.39 | 8.12 | 8.15 | -3.09% | 211,381 | 174,236,965 |
| 2024-12-03 | 8.36 | 8.58 | 8.12 | 8.41 | +0.36% | 338,170 | 282,054,733 |
| 2024-12-02 | 8.27 | 8.41 | 8.15 | 8.38 | +0.36% | 241,372 | 201,008,154 |
| 2024-11-29 | 8.51 | 8.57 | 8.2 | 8.35 | -1.76% | 323,086 | 268,917,981 |
| 2024-11-28 | 8.38 | 8.78 | 8.38 | 8.5 | -1.05% | 423,509 | 361,378,567 |
| 2024-11-27 | 8.15 | 8.68 | 8.13 | 8.59 | +5.79% | 543,735 | 463,053,851 |
| 2024-11-26 | 8 | 8.34 | 8 | 8.12 | -3.56% | 303,615 | 248,032,477 |
| 2024-11-25 | 8.11 | 8.47 | 7.81 | 8.42 | +3.19% | 445,898 | 365,868,941 |
| 2024-11-22 | 8.16 | 8.59 | 8.15 | 8.16 | +0.25% | 362,346 | 304,367,591 |
| 2024-11-21 | 8.38 | 8.43 | 8.09 | 8.14 | -2.86% | 218,357 | 179,624,530 |
| 2024-11-20 | 8.16 | 8.44 | 8.16 | 8.38 | +1.33% | 285,368 | 238,180,126 |
| 2024-11-19 | 7.84 | 8.3 | 7.59 | 8.27 | +4.42% | 330,002 | 262,629,377 |
| 2024-11-18 | 8.2 | 8.51 | 7.87 | 7.92 | -4.12% | 322,597 | 265,981,177 |
| 2024-11-15 | 8 | 8.49 | 7.91 | 8.26 | +0.73% | 354,722 | 293,370,371 |
| 2024-11-14 | 8.03 | 8.74 | 7.91 | 8.2 | +0.86% | 397,157 | 327,884,609 |
| 2024-11-13 | 8.33 | 8.4 | 8.02 | 8.13 | -4.13% | 336,122 | 275,343,021 |
| 2024-11-12 | 8.31 | 9 | 8.15 | 8.48 | +0.95% | 610,410 | 518,994,336 |
| 2024-11-11 | 7.57 | 8.4 | 7.55 | 8.4 | +9.95% | 476,154 | 387,058,586 |
| 2024-11-08 | 7.7 | 7.8 | 7.55 | 7.64 | -1.42% | 195,115 | 149,304,934 |
| 2024-11-07 | 7.33 | 7.91 | 7.29 | 7.75 | +5.59% | 315,790 | 242,867,073 |
| 2024-11-06 | 7.28 | 7.39 | 7.24 | 7.34 | +0.69% | 108,477 | 79,474,681 |
| 2024-11-05 | 7.19 | 7.3 | 7.18 | 7.29 | +1.67% | 108,752 | 78,735,875 |
| 2024-11-04 | 7.14 | 7.19 | 7.1 | 7.17 | +1.13% | 62,385 | 44,635,243 |
| 2024-11-01 | 7.17 | 7.19 | 7.06 | 7.09 | -1.39% | 79,486 | 56,590,211 |
| 2024-10-31 | 7.17 | 7.2 | 7.11 | 7.19 | +0.56% | 89,113 | 63,818,456 |
| 2024-10-30 | 7.3 | 7.35 | 7.08 | 7.15 | -2.99% | 135,646 | 97,430,478 |
| 2024-10-29 | 7.57 | 7.57 | 7.34 | 7.37 | -4.29% | 190,028 | 141,659,544 |
| 2024-10-28 | 7.56 | 7.75 | 7.53 | 7.7 | +0.79% | 153,450 | 117,519,855 |
| 2024-10-25 | 7.64 | 7.65 | 7.46 | 7.64 | +0.66% | 163,393 | 123,377,826 |
| 2024-10-24 | 7.32 | 7.9 | 7.27 | 7.59 | +3.41% | 280,299 | 212,368,892 |
| 2024-10-23 | 7.28 | 7.43 | 7.26 | 7.34 | +0.82% | 153,785 | 113,032,387 |
| 2024-10-22 | 7.2 | 7.28 | 7.17 | 7.28 | +0.97% | 80,932 | 58,559,122 |
| 2024-10-21 | 7.23 | 7.27 | 7.15 | 7.21 | +0.14% | 86,431 | 62,360,804 |
| 2024-10-18 | 7.1 | 7.27 | 7.04 | 7.2 | +1.84% | 98,530 | 70,616,764 |
| 2024-10-17 | 7.18 | 7.22 | 7.06 | 7.07 | -1.53% | 69,366 | 49,427,684 |
| 2024-10-16 | 7.01 | 7.3 | 6.95 | 7.18 | +1.84% | 98,779 | 70,772,284 |
| 2024-10-15 | 7.23 | 7.23 | 7.05 | 7.05 | -2.49% | 77,761 | 55,361,876 |
| 2024-10-14 | 7.15 | 7.25 | 7.06 | 7.23 | +1.97% | 96,133 | 68,863,969 |
| 2024-10-11 | 7.32 | 7.37 | 7.02 | 7.09 | -2.61% | 108,995 | 78,302,768 |
| 2024-10-10 | 7.21 | 7.47 | 7.04 | 7.28 | +2.68% | 147,288 | 107,125,577 |
| 2024-10-09 | 7.65 | 7.65 | 7.07 | 7.09 | -8.28% | 156,160 | 114,194,957 |
| 2024-10-08 | 8.08 | 8.08 | 7.36 | 7.73 | +5.03% | 282,746 | 218,634,302 |
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：