股票概览
6.8
+1.19%
+0.08
6.7
开盘价
6.89
最高价
6.62
最低价
79,790
成交量
数据更新至: 2025-03-25
技术指标
6.77
MA5 (5日均线)
6.70
MA10 (10日均线)
6.60
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 | 6.7 | 6.89 | 6.62 | 6.8 | +1.19% | 79,790 | 54,019,345 |
| 2025-03-24 | 6.75 | 6.85 | 6.59 | 6.72 | -0.74% | 99,495 | 66,882,124 |
| 2025-03-21 | 6.78 | 6.93 | 6.75 | 6.77 | -0.73% | 103,935 | 71,004,040 |
| 2025-03-20 | 6.75 | 6.85 | 6.72 | 6.82 | +0.89% | 74,537 | 50,647,436 |
| 2025-03-19 | 6.68 | 6.83 | 6.63 | 6.76 | +1.35% | 90,705 | 61,285,604 |
| 2025-03-18 | 6.66 | 6.69 | 6.62 | 6.67 | +0.15% | 45,444 | 30,211,377 |
| 2025-03-17 | 6.65 | 6.69 | 6.64 | 6.66 | +0.6% | 62,023 | 41,345,142 |
| 2025-03-14 | 6.58 | 6.66 | 6.54 | 6.62 | 0% | 78,189 | 51,551,092 |
| 2025-03-13 | 6.53 | 6.65 | 6.5 | 6.62 | +1.53% | 96,840 | 63,711,082 |
| 2025-03-12 | 6.46 | 6.58 | 6.44 | 6.52 | +0.93% | 63,532 | 41,335,794 |
| 2025-03-11 | 6.4 | 6.47 | 6.34 | 6.46 | +0.16% | 46,246 | 29,591,875 |
| 2025-03-10 | 6.41 | 6.49 | 6.39 | 6.45 | +0.47% | 51,387 | 33,134,348 |
| 2025-03-07 | 6.42 | 6.48 | 6.37 | 6.42 | -0.31% | 61,875 | 39,698,283 |
| 2025-03-06 | 6.51 | 6.51 | 6.41 | 6.44 | -0.62% | 63,551 | 40,993,222 |
| 2025-03-05 | 6.62 | 6.62 | 6.43 | 6.48 | -1.82% | 77,042 | 49,957,363 |
| 2025-03-04 | 6.63 | 6.8 | 6.55 | 6.6 | +0.15% | 112,734 | 74,788,729 |
| 2025-03-03 | 6.45 | 6.59 | 6.44 | 6.59 | +2.49% | 98,537 | 64,366,886 |
| 2025-02-28 | 6.52 | 6.56 | 6.41 | 6.43 | -1.23% | 79,289 | 51,444,022 |
| 2025-02-27 | 6.58 | 6.64 | 6.43 | 6.51 | -1.06% | 71,649 | 46,634,653 |
| 2025-02-26 | 6.46 | 6.59 | 6.44 | 6.58 | +2.17% | 81,573 | 53,297,174 |
| 2025-02-25 | 6.43 | 6.58 | 6.37 | 6.44 | -0.46% | 85,339 | 55,158,470 |
| 2025-02-24 | 6.32 | 6.6 | 6.32 | 6.47 | +2.21% | 101,954 | 65,663,852 |
| 2025-02-21 | 6.31 | 6.39 | 6.28 | 6.33 | -0.16% | 61,432 | 38,876,287 |
| 2025-02-20 | 6.27 | 6.41 | 6.22 | 6.34 | +1.12% | 71,004 | 44,904,629 |
| 2025-02-19 | 6.2 | 6.31 | 6.2 | 6.27 | +0.97% | 50,343 | 31,494,999 |
| 2025-02-18 | 6.31 | 6.34 | 6.19 | 6.21 | -1.58% | 66,912 | 41,969,106 |
| 2025-02-17 | 6.18 | 6.35 | 6.14 | 6.31 | +1.77% | 78,558 | 49,120,153 |
| 2025-02-14 | 6.17 | 6.22 | 6.14 | 6.2 | +0.16% | 65,185 | 40,281,731 |
| 2025-02-13 | 6.13 | 6.29 | 6.12 | 6.19 | +0.65% | 72,557 | 44,947,438 |
| 2025-02-12 | 6.12 | 6.16 | 6.08 | 6.15 | +0.49% | 47,354 | 29,024,333 |
| 2025-02-11 | 6.18 | 6.19 | 6.07 | 6.12 | -0.81% | 50,993 | 31,179,043 |
| 2025-02-10 | 6.11 | 6.18 | 6.09 | 6.17 | +1.15% | 67,081 | 41,197,925 |
| 2025-02-07 | 6.04 | 6.16 | 6.02 | 6.1 | +0.99% | 69,681 | 42,467,694 |
| 2025-02-06 | 5.99 | 6.04 | 5.92 | 6.04 | +1.17% | 56,675 | 33,917,198 |
| 2025-02-05 | 5.99 | 5.99 | 5.92 | 5.97 | +0.34% | 50,712 | 30,210,837 |
| 2025-01-27 | 5.94 | 6.06 | 5.92 | 5.95 | +0.51% | 64,390 | 38,595,799 |
| 2025-01-24 | 5.95 | 5.95 | 5.83 | 5.92 | 0% | 68,395 | 40,251,197 |
| 2025-01-23 | 5.95 | 6.03 | 5.91 | 5.92 | +0.17% | 71,296 | 42,606,326 |
| 2025-01-22 | 5.98 | 5.99 | 5.89 | 5.91 | -1.17% | 52,222 | 30,930,196 |
| 2025-01-21 | 6.11 | 6.15 | 5.94 | 5.98 | -1.32% | 72,299 | 43,418,664 |
| 2025-01-20 | 5.96 | 6.11 | 5.9 | 6.06 | +1.85% | 115,190 | 69,599,374 |
| 2025-01-17 | 5.9 | 6.03 | 5.85 | 5.95 | -4.49% | 150,869 | 89,792,516 |
| 2025-01-16 | 6.2 | 6.3 | 6.17 | 6.23 | +0.81% | 65,432 | 40,819,755 |
| 2025-01-15 | 6.15 | 6.22 | 6.11 | 6.18 | +0.65% | 69,757 | 43,056,548 |
| 2025-01-14 | 5.93 | 6.14 | 5.92 | 6.14 | +3.54% | 72,862 | 44,258,236 |
| 2025-01-13 | 5.88 | 5.94 | 5.72 | 5.93 | +1.02% | 58,681 | 34,400,750 |
| 2025-01-10 | 6.06 | 6.08 | 5.86 | 5.87 | -2.98% | 61,248 | 36,475,747 |
| 2025-01-09 | 6.06 | 6.11 | 6.03 | 6.05 | -0.98% | 44,321 | 26,905,139 |
| 2025-01-08 | 6.09 | 6.13 | 5.91 | 6.11 | +0.16% | 71,245 | 43,115,200 |
| 2025-01-07 | 6.04 | 6.11 | 5.95 | 6.1 | +1.16% | 63,325 | 38,271,271 |
| 2025-01-06 | 5.99 | 6.12 | 5.81 | 6.03 | +0.5% | 90,502 | 54,292,020 |
| 2025-01-03 | 6.33 | 6.36 | 5.98 | 6 | -4.76% | 108,787 | 66,716,133 |
| 2025-01-02 | 6.41 | 6.52 | 6.25 | 6.3 | -2.02% | 85,413 | 54,626,839 |
| 2024-12-31 | 6.5 | 6.64 | 6.42 | 6.43 | -1.83% | 83,155 | 54,273,184 |
| 2024-12-30 | 6.83 | 6.9 | 6.54 | 6.55 | -4.8% | 140,760 | 93,367,146 |
| 2024-12-27 | 6.69 | 7.02 | 6.58 | 6.88 | +6.17% | 159,326 | 108,786,338 |
| 2024-12-26 | 6.45 | 6.55 | 6.43 | 6.48 | -0.15% | 63,275 | 41,087,611 |
| 2024-12-25 | 6.72 | 6.76 | 6.4 | 6.49 | -3.99% | 89,138 | 58,179,174 |
| 2024-12-24 | 6.71 | 6.81 | 6.63 | 6.76 | +1.05% | 71,190 | 47,878,118 |
| 2024-12-23 | 7 | 7 | 6.62 | 6.69 | -3.88% | 81,483 | 55,381,750 |
| 2024-12-20 | 7 | 7.06 | 6.93 | 6.96 | -0.57% | 65,327 | 45,653,676 |
| 2024-12-19 | 7.1 | 7.16 | 6.9 | 7 | -2.37% | 87,488 | 61,090,396 |
| 2024-12-18 | 7.17 | 7.35 | 7.02 | 7.17 | +0.56% | 94,942 | 68,319,764 |
| 2024-12-17 | 7.52 | 7.62 | 7.11 | 7.13 | -4.93% | 141,935 | 103,917,701 |
| 2024-12-16 | 7.35 | 7.57 | 7.35 | 7.5 | +1.9% | 92,098 | 68,773,275 |
| 2024-12-13 | 7.47 | 7.49 | 7.33 | 7.36 | -1.34% | 71,312 | 52,748,844 |
| 2024-12-12 | 7.35 | 7.47 | 7.32 | 7.46 | +1.22% | 76,762 | 56,889,314 |
| 2024-12-11 | 7.3 | 7.39 | 7.27 | 7.37 | +1.38% | 64,619 | 47,415,287 |
| 2024-12-10 | 7.39 | 7.45 | 7.26 | 7.27 | +0.14% | 114,727 | 84,165,088 |
| 2024-12-09 | 7.29 | 7.35 | 7.17 | 7.26 | -0.68% | 65,386 | 47,491,197 |
| 2024-12-06 | 7.28 | 7.34 | 7.24 | 7.31 | 0% | 70,291 | 51,356,546 |
| 2024-12-05 | 7.2 | 7.31 | 7.16 | 7.31 | +0.83% | 73,126 | 53,064,732 |
| 2024-12-04 | 7.39 | 7.46 | 7.21 | 7.25 | -2.68% | 91,661 | 67,368,680 |
| 2024-12-03 | 7.28 | 7.47 | 7.21 | 7.45 | +2.34% | 123,501 | 91,164,029 |
| 2024-12-02 | 7.08 | 7.29 | 7.04 | 7.28 | +2.68% | 106,578 | 76,788,211 |
| 2024-11-29 | 7.09 | 7.14 | 7 | 7.09 | 0% | 95,091 | 67,313,093 |
| 2024-11-28 | 7.04 | 7.21 | 7.03 | 7.09 | +0.85% | 111,951 | 79,821,821 |
| 2024-11-27 | 7.05 | 7.12 | 6.82 | 7.03 | -1.26% | 143,828 | 99,943,608 |
| 2024-11-26 | 7.22 | 7.24 | 7.06 | 7.12 | -1.79% | 151,650 | 108,238,037 |
| 2024-11-25 | 7.16 | 7.44 | 7.14 | 7.25 | +1.97% | 240,495 | 174,374,277 |
| 2024-11-22 | 7.05 | 7.64 | 7.05 | 7.11 | +0.85% | 281,653 | 203,712,790 |
| 2024-11-21 | 6.93 | 7.06 | 6.89 | 7.05 | +1% | 123,659 | 86,191,461 |
| 2024-11-20 | 6.94 | 6.99 | 6.83 | 6.98 | +0.87% | 170,308 | 117,728,705 |
| 2024-11-19 | 6.95 | 7.02 | 6.72 | 6.92 | -1.98% | 301,033 | 206,756,374 |
| 2024-11-18 | 6.81 | 7.23 | 6.81 | 7.06 | +7.46% | 413,151 | 293,312,099 |
| 2024-11-15 | 6.65 | 6.77 | 6.55 | 6.57 | -1.2% | 67,152 | 44,852,276 |
| 2024-11-14 | 6.83 | 6.9 | 6.65 | 6.65 | -3.2% | 70,092 | 47,315,534 |
| 2024-11-13 | 6.94 | 6.99 | 6.75 | 6.87 | -0.87% | 76,811 | 52,689,199 |
| 2024-11-12 | 6.99 | 7.05 | 6.85 | 6.93 | -0.43% | 118,213 | 82,187,040 |
| 2024-11-11 | 6.79 | 6.96 | 6.75 | 6.96 | +3.26% | 110,513 | 75,784,090 |
| 2024-11-08 | 6.88 | 6.94 | 6.71 | 6.74 | -2.03% | 124,594 | 84,677,614 |
| 2024-11-07 | 6.7 | 6.9 | 6.65 | 6.88 | +2.69% | 97,027 | 66,237,405 |
| 2024-11-06 | 6.72 | 6.77 | 6.66 | 6.7 | -0.59% | 83,435 | 55,969,832 |
| 2024-11-05 | 6.71 | 6.78 | 6.66 | 6.74 | +1.05% | 86,078 | 57,895,286 |
| 2024-11-04 | 6.65 | 6.72 | 6.58 | 6.67 | +0.76% | 71,631 | 47,694,583 |
| 2024-11-01 | 6.91 | 6.91 | 6.57 | 6.62 | -4.06% | 124,959 | 83,498,202 |
| 2024-10-31 | 6.82 | 7.02 | 6.82 | 6.9 | +1.02% | 102,026 | 70,528,727 |
| 2024-10-30 | 6.73 | 6.9 | 6.67 | 6.83 | +1.49% | 106,660 | 72,418,275 |
| 2024-10-29 | 6.86 | 6.98 | 6.73 | 6.73 | -2.6% | 136,763 | 93,448,621 |
| 2024-10-28 | 6.59 | 6.91 | 6.56 | 6.91 | +4.86% | 120,972 | 81,949,539 |
| 2024-10-25 | 6.49 | 6.63 | 6.49 | 6.59 | +1.54% | 90,445 | 59,396,081 |
| 2024-10-24 | 6.48 | 6.5 | 6.39 | 6.49 | +0.15% | 65,039 | 41,954,522 |
| 2024-10-23 | 6.39 | 6.51 | 6.35 | 6.48 | +1.57% | 110,953 | 71,720,465 |
| 2024-10-22 | 6.3 | 6.41 | 6.28 | 6.38 | +0.79% | 82,788 | 52,698,280 |
| 2024-10-21 | 6.33 | 6.38 | 6.29 | 6.33 | 0% | 92,256 | 58,352,779 |
| 2024-10-18 | 6.27 | 6.42 | 6.22 | 6.33 | +0.48% | 113,806 | 72,187,205 |
| 2024-10-17 | 6.39 | 6.44 | 6.29 | 6.3 | -2.02% | 108,196 | 68,612,435 |
| 2024-10-16 | 6.2 | 6.53 | 6.15 | 6.43 | +3.21% | 186,365 | 119,332,761 |
| 2024-10-15 | 6.5 | 6.55 | 6.23 | 6.23 | +0.48% | 176,991 | 112,750,080 |
| 2024-10-14 | 6.05 | 6.25 | 6.05 | 6.2 | +2.48% | 111,857 | 69,038,052 |
| 2024-10-11 | 6.16 | 6.27 | 6 | 6.05 | -2.26% | 128,723 | 78,779,349 |
| 2024-10-10 | 6.02 | 6.29 | 6.02 | 6.19 | +3.86% | 166,814 | 103,006,587 |
| 2024-10-09 | 6.42 | 6.43 | 5.96 | 5.96 | -9.56% | 230,060 | 141,671,383 |
| 2024-10-08 | 6.91 | 6.94 | 6.22 | 6.59 | +4.44% | 378,277 | 247,194,762 |
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：