股票概览
6.79
+0.89%
+0.06
6.74
开盘价
6.81
最高价
6.72
最低价
105,579
成交量
数据更新至: 2025-03-25
技术指标
6.72
MA5 (5日均线)
6.70
MA10 (10日均线)
6.62
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 | 6.74 | 6.81 | 6.72 | 6.79 | +0.89% | 105,579 | 71,536,614 |
| 2025-03-24 | 6.7 | 6.75 | 6.65 | 6.73 | +0.45% | 152,467 | 102,280,066 |
| 2025-03-21 | 6.69 | 6.75 | 6.66 | 6.7 | 0% | 132,103 | 88,691,359 |
| 2025-03-20 | 6.7 | 6.73 | 6.68 | 6.7 | 0% | 92,186 | 61,827,030 |
| 2025-03-19 | 6.71 | 6.72 | 6.68 | 6.7 | -0.3% | 93,928 | 62,904,847 |
| 2025-03-18 | 6.72 | 6.73 | 6.66 | 6.72 | +0.3% | 138,672 | 92,881,395 |
| 2025-03-17 | 6.69 | 6.71 | 6.68 | 6.7 | +0.3% | 129,942 | 87,013,110 |
| 2025-03-14 | 6.65 | 6.69 | 6.64 | 6.68 | +0.45% | 161,051 | 107,437,009 |
| 2025-03-13 | 6.62 | 6.65 | 6.6 | 6.65 | +0.45% | 114,762 | 75,993,449 |
| 2025-03-12 | 6.65 | 6.65 | 6.6 | 6.62 | -0.3% | 141,679 | 93,775,892 |
| 2025-03-11 | 6.63 | 6.68 | 6.6 | 6.64 | -0.3% | 117,750 | 78,209,687 |
| 2025-03-10 | 6.57 | 6.68 | 6.55 | 6.66 | +1.52% | 218,152 | 144,624,294 |
| 2025-03-07 | 6.52 | 6.65 | 6.52 | 6.56 | +0.61% | 157,975 | 103,886,572 |
| 2025-03-06 | 6.51 | 6.53 | 6.48 | 6.52 | +0.31% | 105,817 | 68,946,341 |
| 2025-03-05 | 6.52 | 6.53 | 6.47 | 6.5 | -0.31% | 98,221 | 63,748,155 |
| 2025-03-04 | 6.5 | 6.54 | 6.48 | 6.52 | +0.31% | 69,571 | 45,310,283 |
| 2025-03-03 | 6.51 | 6.54 | 6.49 | 6.5 | 0% | 109,242 | 71,183,457 |
| 2025-02-28 | 6.54 | 6.57 | 6.48 | 6.5 | -0.76% | 161,600 | 105,455,349 |
| 2025-02-27 | 6.55 | 6.57 | 6.51 | 6.55 | +0.15% | 128,701 | 84,159,111 |
| 2025-02-26 | 6.49 | 6.55 | 6.49 | 6.54 | +0.77% | 106,363 | 69,393,705 |
| 2025-02-25 | 6.51 | 6.54 | 6.47 | 6.49 | -0.61% | 103,518 | 67,316,483 |
| 2025-02-24 | 6.5 | 6.55 | 6.49 | 6.53 | +0.31% | 124,823 | 81,521,058 |
| 2025-02-21 | 6.55 | 6.56 | 6.49 | 6.51 | -0.46% | 137,926 | 89,787,360 |
| 2025-02-20 | 6.56 | 6.58 | 6.53 | 6.54 | -0.46% | 129,643 | 84,975,388 |
| 2025-02-19 | 6.59 | 6.59 | 6.54 | 6.57 | 0% | 126,144 | 82,707,341 |
| 2025-02-18 | 6.63 | 6.66 | 6.55 | 6.57 | -0.61% | 157,480 | 104,079,836 |
| 2025-02-17 | 6.61 | 6.62 | 6.54 | 6.61 | +0.15% | 151,856 | 100,048,818 |
| 2025-02-14 | 6.62 | 6.62 | 6.58 | 6.6 | -0.15% | 118,577 | 78,269,167 |
| 2025-02-13 | 6.64 | 6.65 | 6.61 | 6.61 | -0.45% | 118,250 | 78,371,635 |
| 2025-02-12 | 6.62 | 6.65 | 6.58 | 6.64 | 0% | 128,700 | 85,222,643 |
| 2025-02-11 | 6.65 | 6.67 | 6.61 | 6.64 | -0.15% | 111,604 | 74,061,851 |
| 2025-02-10 | 6.66 | 6.7 | 6.63 | 6.65 | -0.6% | 176,177 | 117,379,488 |
| 2025-02-07 | 6.64 | 6.71 | 6.62 | 6.69 | +0.6% | 138,081 | 92,151,254 |
| 2025-02-06 | 6.62 | 6.66 | 6.59 | 6.65 | +0.3% | 92,700 | 61,519,865 |
| 2025-02-05 | 6.66 | 6.67 | 6.58 | 6.63 | -0.15% | 94,566 | 62,552,228 |
| 2025-01-27 | 6.58 | 6.69 | 6.57 | 6.64 | +1.07% | 120,843 | 80,350,614 |
| 2025-01-24 | 6.57 | 6.6 | 6.53 | 6.57 | -0.15% | 117,090 | 76,980,641 |
| 2025-01-23 | 6.57 | 6.66 | 6.56 | 6.58 | +0.61% | 115,174 | 76,122,365 |
| 2025-01-22 | 6.49 | 6.57 | 6.47 | 6.54 | +0.31% | 130,587 | 85,256,444 |
| 2025-01-21 | 6.64 | 6.65 | 6.45 | 6.52 | -1.66% | 190,610 | 124,194,202 |
| 2025-01-20 | 6.67 | 6.68 | 6.62 | 6.63 | +0.15% | 80,788 | 53,673,207 |
| 2025-01-17 | 6.58 | 6.64 | 6.56 | 6.62 | +0.15% | 75,698 | 49,995,862 |
| 2025-01-16 | 6.63 | 6.68 | 6.55 | 6.61 | 0% | 127,937 | 84,544,921 |
| 2025-01-15 | 6.65 | 6.66 | 6.6 | 6.61 | -0.75% | 79,245 | 52,487,992 |
| 2025-01-14 | 6.52 | 6.68 | 6.51 | 6.66 | +2.15% | 122,939 | 81,488,461 |
| 2025-01-13 | 6.47 | 6.55 | 6.46 | 6.52 | +1.09% | 90,248 | 58,710,899 |
| 2025-01-10 | 6.56 | 6.58 | 6.45 | 6.45 | -1.53% | 79,156 | 51,516,724 |
| 2025-01-09 | 6.59 | 6.6 | 6.53 | 6.55 | -0.91% | 76,198 | 50,059,115 |
| 2025-01-08 | 6.61 | 6.65 | 6.47 | 6.61 | -0.3% | 155,610 | 102,132,040 |
| 2025-01-07 | 6.73 | 6.73 | 6.58 | 6.63 | -1.49% | 149,146 | 99,014,471 |
| 2025-01-06 | 6.71 | 6.76 | 6.64 | 6.73 | +0.15% | 118,774 | 79,563,860 |
| 2025-01-03 | 6.77 | 6.9 | 6.69 | 6.72 | -0.74% | 185,932 | 126,249,372 |
| 2025-01-02 | 7.07 | 7.1 | 6.72 | 6.77 | -4.11% | 312,381 | 216,137,188 |
| 2024-12-31 | 6.98 | 7.15 | 6.95 | 7.06 | +1.58% | 383,310 | 271,707,731 |
| 2024-12-30 | 6.99 | 7 | 6.92 | 6.95 | -0.43% | 84,418 | 58,708,519 |
| 2024-12-27 | 6.9 | 6.98 | 6.89 | 6.98 | +1.31% | 115,005 | 79,860,117 |
| 2024-12-26 | 6.95 | 6.98 | 6.85 | 6.89 | -1.01% | 130,751 | 90,370,281 |
| 2024-12-25 | 6.98 | 6.99 | 6.89 | 6.96 | -0.14% | 93,545 | 64,804,497 |
| 2024-12-24 | 6.86 | 6.98 | 6.86 | 6.97 | +1.6% | 127,931 | 88,771,238 |
| 2024-12-23 | 6.89 | 6.96 | 6.85 | 6.86 | -0.72% | 130,851 | 90,393,837 |
| 2024-12-20 | 6.95 | 6.98 | 6.9 | 6.91 | -0.58% | 106,304 | 73,715,944 |
| 2024-12-19 | 7 | 7 | 6.9 | 6.95 | -1% | 138,471 | 96,007,423 |
| 2024-12-18 | 7.04 | 7.08 | 7.01 | 7.02 | +0.29% | 95,747 | 67,462,422 |
| 2024-12-17 | 7.06 | 7.1 | 6.96 | 7 | -0.99% | 156,012 | 109,433,762 |
| 2024-12-16 | 7.05 | 7.13 | 7.04 | 7.07 | +0.28% | 136,574 | 96,682,771 |
| 2024-12-13 | 7.13 | 7.15 | 7.03 | 7.05 | -1.81% | 244,583 | 173,279,513 |
| 2024-12-12 | 7.11 | 7.19 | 7.03 | 7.18 | 0% | 258,941 | 184,285,020 |
| 2024-12-11 | 7.14 | 7.2 | 7.14 | 7.18 | +0.42% | 129,441 | 92,880,476 |
| 2024-12-10 | 7.3 | 7.37 | 7.15 | 7.15 | -1.11% | 308,817 | 223,466,209 |
| 2024-12-09 | 7.22 | 7.26 | 7.18 | 7.23 | +0.14% | 158,694 | 114,589,577 |
| 2024-12-06 | 7.13 | 7.22 | 7.1 | 7.22 | +1.4% | 184,816 | 132,614,784 |
| 2024-12-05 | 7.14 | 7.17 | 7.09 | 7.12 | -0.56% | 162,991 | 116,159,279 |
| 2024-12-04 | 7.22 | 7.23 | 7.13 | 7.16 | -1.24% | 171,691 | 123,285,149 |
| 2024-12-03 | 7.25 | 7.28 | 7.2 | 7.25 | 0% | 186,509 | 135,026,546 |
| 2024-12-02 | 7.22 | 7.28 | 7.16 | 7.25 | +0.28% | 193,952 | 140,408,809 |
| 2024-11-29 | 7.28 | 7.32 | 7.19 | 7.23 | -0.96% | 209,896 | 152,216,789 |
| 2024-11-28 | 7.25 | 7.38 | 7.21 | 7.3 | +0.55% | 196,390 | 143,750,428 |
| 2024-11-27 | 7.11 | 7.26 | 7.08 | 7.26 | +2.11% | 240,759 | 173,131,307 |
| 2024-11-26 | 7.2 | 7.25 | 7.1 | 7.11 | -1.39% | 165,688 | 118,571,312 |
| 2024-11-25 | 7.31 | 7.39 | 7.18 | 7.21 | -1.77% | 246,553 | 179,310,684 |
| 2024-11-22 | 7.42 | 7.59 | 7.33 | 7.34 | -0.94% | 330,712 | 247,318,688 |
| 2024-11-21 | 7.49 | 7.53 | 7.38 | 7.41 | -1.33% | 174,124 | 129,387,784 |
| 2024-11-20 | 7.39 | 7.51 | 7.38 | 7.51 | +1.08% | 178,579 | 133,016,752 |
| 2024-11-19 | 7.35 | 7.44 | 7.3 | 7.43 | +0.95% | 204,576 | 150,903,115 |
| 2024-11-18 | 7.53 | 7.61 | 7.33 | 7.36 | -0.81% | 295,222 | 221,571,982 |
| 2024-11-15 | 7.38 | 7.53 | 7.37 | 7.42 | +0.13% | 182,183 | 135,969,275 |
| 2024-11-14 | 7.48 | 7.58 | 7.4 | 7.41 | -1.46% | 234,645 | 175,804,776 |
| 2024-11-13 | 7.64 | 7.65 | 7.44 | 7.52 | -2.08% | 268,314 | 201,804,323 |
| 2024-11-12 | 7.65 | 7.77 | 7.53 | 7.68 | +0.39% | 514,474 | 393,055,053 |
| 2024-11-11 | 7.4 | 7.75 | 7.33 | 7.65 | +3.24% | 510,370 | 384,870,085 |
| 2024-11-08 | 7.53 | 7.59 | 7.37 | 7.41 | -1.72% | 253,928 | 189,279,737 |
| 2024-11-07 | 7.28 | 7.55 | 7.25 | 7.54 | +3.29% | 358,954 | 267,834,200 |
| 2024-11-06 | 7.29 | 7.36 | 7.23 | 7.3 | 0% | 223,066 | 162,731,891 |
| 2024-11-05 | 7.2 | 7.31 | 7.15 | 7.3 | +1.25% | 218,829 | 158,528,621 |
| 2024-11-04 | 7.26 | 7.27 | 7.17 | 7.21 | -0.28% | 165,379 | 119,220,019 |
| 2024-11-01 | 7.32 | 7.35 | 7.21 | 7.23 | -1.5% | 158,299 | 115,217,388 |
| 2024-10-31 | 7.26 | 7.34 | 7.23 | 7.34 | +0.82% | 184,470 | 134,686,450 |
| 2024-10-30 | 7.33 | 7.36 | 7.21 | 7.28 | -1.89% | 237,360 | 172,785,734 |
| 2024-10-29 | 7.46 | 7.63 | 7.34 | 7.42 | -0.67% | 276,456 | 206,215,960 |
| 2024-10-28 | 7.35 | 7.49 | 7.21 | 7.47 | +1.36% | 234,028 | 171,988,022 |
| 2024-10-25 | 7.31 | 7.5 | 7.3 | 7.37 | +1.52% | 315,670 | 233,130,523 |
| 2024-10-24 | 7.21 | 7.28 | 7.1 | 7.26 | +0.55% | 175,481 | 126,350,478 |
| 2024-10-23 | 7.16 | 7.24 | 7.12 | 7.22 | +0.98% | 188,753 | 135,708,874 |
| 2024-10-22 | 7 | 7.15 | 6.97 | 7.15 | +2.14% | 235,969 | 166,729,956 |
| 2024-10-21 | 7.08 | 7.12 | 6.95 | 7 | -1.13% | 253,022 | 177,272,545 |
| 2024-10-18 | 6.98 | 7.2 | 6.94 | 7.08 | +1.43% | 227,480 | 160,121,534 |
| 2024-10-17 | 7.13 | 7.16 | 6.97 | 6.98 | -2.1% | 171,742 | 120,848,904 |
| 2024-10-16 | 6.9 | 7.15 | 6.89 | 7.13 | +2.89% | 212,141 | 149,777,215 |
| 2024-10-15 | 7.1 | 7.16 | 6.93 | 6.93 | -2.94% | 257,510 | 180,851,866 |
| 2024-10-14 | 7.13 | 7.2 | 7.05 | 7.14 | -0.97% | 283,769 | 201,920,638 |
| 2024-10-11 | 7.31 | 7.4 | 7.15 | 7.21 | -1.37% | 207,919 | 151,564,974 |
| 2024-10-10 | 7.18 | 7.44 | 7.11 | 7.31 | +2.52% | 333,865 | 243,782,019 |
| 2024-10-09 | 7.6 | 7.6 | 7.07 | 7.13 | -7.4% | 382,725 | 278,893,106 |
| 2024-10-08 | 8.3 | 8.3 | 7.43 | 7.7 | +1.99% | 443,867 | 345,865,543 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832