股票概览
6.7
+0.6%
+0.04
6.67
开盘价
6.73
最高价
6.62
最低价
220,135
成交量
数据更新至: 2025-03-25
技术指标
6.67
MA5 (5日均线)
6.75
MA10 (10日均线)
6.73
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 | 6.73 | 6.62 | 6.7 | +0.6% | 220,135 | 147,311,755 |
| 2025-03-24 | 6.65 | 6.68 | 6.56 | 6.66 | +0.3% | 364,241 | 241,041,301 |
| 2025-03-21 | 6.68 | 6.76 | 6.61 | 6.64 | -0.45% | 368,244 | 245,782,254 |
| 2025-03-20 | 6.69 | 6.73 | 6.66 | 6.67 | -0.45% | 244,095 | 163,239,616 |
| 2025-03-19 | 6.75 | 6.75 | 6.65 | 6.7 | -0.74% | 300,712 | 201,239,732 |
| 2025-03-18 | 6.83 | 6.85 | 6.72 | 6.75 | -0.88% | 311,513 | 210,426,697 |
| 2025-03-17 | 6.88 | 6.96 | 6.78 | 6.81 | -0.87% | 413,012 | 283,572,491 |
| 2025-03-14 | 6.88 | 6.92 | 6.81 | 6.87 | -0.29% | 325,375 | 223,491,737 |
| 2025-03-13 | 6.8 | 6.89 | 6.77 | 6.89 | +1.47% | 351,435 | 240,852,622 |
| 2025-03-12 | 6.66 | 6.93 | 6.63 | 6.79 | +2.11% | 389,879 | 264,648,400 |
| 2025-03-11 | 6.6 | 6.68 | 6.56 | 6.65 | +0.76% | 165,124 | 109,364,797 |
| 2025-03-10 | 6.58 | 6.61 | 6.54 | 6.6 | +0.46% | 159,163 | 104,569,919 |
| 2025-03-07 | 6.6 | 6.62 | 6.56 | 6.57 | -0.9% | 201,410 | 132,573,084 |
| 2025-03-06 | 6.6 | 6.63 | 6.54 | 6.63 | +0.45% | 236,283 | 155,932,110 |
| 2025-03-05 | 6.68 | 6.7 | 6.54 | 6.6 | -1.35% | 230,729 | 152,227,067 |
| 2025-03-04 | 6.69 | 6.73 | 6.67 | 6.69 | -0.3% | 140,392 | 94,034,363 |
| 2025-03-03 | 6.77 | 6.85 | 6.71 | 6.71 | -1.03% | 204,644 | 138,730,620 |
| 2025-02-28 | 6.84 | 6.9 | 6.75 | 6.78 | -1.31% | 184,289 | 125,685,089 |
| 2025-02-27 | 6.93 | 6.96 | 6.81 | 6.87 | -0.87% | 210,720 | 145,066,138 |
| 2025-02-26 | 6.87 | 6.95 | 6.87 | 6.93 | +0.87% | 204,160 | 141,040,383 |
| 2025-02-25 | 6.86 | 6.92 | 6.8 | 6.87 | -0.15% | 167,336 | 114,963,958 |
| 2025-02-24 | 7.02 | 7.04 | 6.85 | 6.88 | -0.72% | 232,262 | 160,627,041 |
| 2025-02-21 | 6.71 | 6.99 | 6.71 | 6.93 | +3.28% | 354,938 | 243,862,032 |
| 2025-02-20 | 6.75 | 6.77 | 6.67 | 6.71 | -0.74% | 135,879 | 91,014,238 |
| 2025-02-19 | 6.67 | 6.79 | 6.65 | 6.76 | +1.5% | 176,746 | 118,950,506 |
| 2025-02-18 | 6.71 | 6.76 | 6.65 | 6.66 | 0% | 181,229 | 121,730,820 |
| 2025-02-17 | 6.73 | 6.75 | 6.65 | 6.66 | -1.04% | 172,960 | 115,403,817 |
| 2025-02-14 | 6.7 | 6.77 | 6.7 | 6.73 | 0% | 118,743 | 79,999,038 |
| 2025-02-13 | 6.76 | 6.79 | 6.72 | 6.73 | -0.59% | 153,568 | 103,529,569 |
| 2025-02-12 | 6.75 | 6.8 | 6.71 | 6.77 | -0.15% | 162,852 | 109,949,633 |
| 2025-02-11 | 6.82 | 6.82 | 6.72 | 6.78 | -0.29% | 126,747 | 85,667,237 |
| 2025-02-10 | 6.89 | 6.92 | 6.79 | 6.8 | -1.02% | 176,991 | 120,888,236 |
| 2025-02-07 | 6.78 | 6.89 | 6.76 | 6.87 | +0.73% | 188,242 | 128,942,586 |
| 2025-02-06 | 6.77 | 6.82 | 6.71 | 6.82 | +0.59% | 135,066 | 91,437,960 |
| 2025-02-05 | 6.93 | 6.95 | 6.75 | 6.78 | -1.74% | 250,992 | 170,743,857 |
| 2025-01-27 | 6.9 | 6.93 | 6.88 | 6.9 | +0.73% | 124,756 | 86,202,505 |
| 2025-01-24 | 6.82 | 6.89 | 6.8 | 6.85 | +0.29% | 152,011 | 104,098,528 |
| 2025-01-23 | 6.91 | 6.94 | 6.81 | 6.83 | -0.29% | 135,390 | 93,099,877 |
| 2025-01-22 | 6.78 | 6.87 | 6.75 | 6.85 | -3.25% | 164,484 | 112,091,218 |
| 2025-01-21 | 7.1 | 7.11 | 7.04 | 7.08 | +0.14% | 138,806 | 98,209,453 |
| 2025-01-20 | 7 | 7.1 | 7 | 7.07 | +1% | 139,764 | 98,740,779 |
| 2025-01-17 | 6.85 | 7.02 | 6.84 | 7 | +2.04% | 165,896 | 115,235,441 |
| 2025-01-16 | 6.82 | 6.91 | 6.8 | 6.86 | +0.73% | 125,967 | 86,377,006 |
| 2025-01-15 | 6.81 | 6.83 | 6.76 | 6.81 | -0.29% | 109,290 | 74,238,422 |
| 2025-01-14 | 6.67 | 6.84 | 6.65 | 6.83 | +2.55% | 148,649 | 100,629,598 |
| 2025-01-13 | 6.67 | 6.72 | 6.61 | 6.66 | -0.6% | 138,131 | 91,953,629 |
| 2025-01-10 | 6.77 | 6.79 | 6.7 | 6.7 | -0.89% | 95,023 | 63,999,986 |
| 2025-01-09 | 6.83 | 6.84 | 6.75 | 6.76 | -1.46% | 122,133 | 82,837,555 |
| 2025-01-08 | 6.9 | 6.92 | 6.73 | 6.86 | -0.58% | 165,639 | 112,939,533 |
| 2025-01-07 | 6.95 | 6.99 | 6.88 | 6.9 | -0.72% | 135,496 | 93,690,486 |
| 2025-01-06 | 6.9 | 7.02 | 6.87 | 6.95 | +0.87% | 152,012 | 105,562,871 |
| 2025-01-03 | 6.9 | 7.06 | 6.86 | 6.89 | 0% | 188,210 | 130,816,746 |
| 2025-01-02 | 7.09 | 7.11 | 6.86 | 6.89 | -2.55% | 222,584 | 155,822,012 |
| 2024-12-31 | 7.18 | 7.23 | 7.06 | 7.07 | -1.53% | 170,222 | 121,150,175 |
| 2024-12-30 | 7.18 | 7.27 | 7.17 | 7.18 | +0.42% | 185,274 | 133,493,083 |
| 2024-12-27 | 7.15 | 7.19 | 7.12 | 7.15 | -0.14% | 110,856 | 79,301,949 |
| 2024-12-26 | 7.16 | 7.23 | 7.15 | 7.16 | 0% | 127,364 | 91,541,982 |
| 2024-12-25 | 7.16 | 7.18 | 7.11 | 7.16 | 0% | 111,638 | 79,669,001 |
| 2024-12-24 | 7.07 | 7.17 | 7.06 | 7.16 | +1.27% | 153,041 | 109,252,959 |
| 2024-12-23 | 7.09 | 7.16 | 7.05 | 7.07 | -0.14% | 164,715 | 116,986,141 |
| 2024-12-20 | 7.14 | 7.18 | 7.06 | 7.08 | -0.98% | 155,393 | 110,372,538 |
| 2024-12-19 | 7.1 | 7.17 | 7.04 | 7.15 | +0.42% | 149,191 | 105,920,010 |
| 2024-12-18 | 7.14 | 7.21 | 7.11 | 7.12 | 0% | 142,290 | 101,915,099 |
| 2024-12-17 | 7.13 | 7.2 | 7.08 | 7.12 | -0.14% | 177,358 | 126,508,345 |
| 2024-12-16 | 7.19 | 7.29 | 7.11 | 7.13 | -0.7% | 193,548 | 138,915,473 |
| 2024-12-13 | 7.29 | 7.3 | 7.17 | 7.18 | -1.51% | 283,830 | 204,845,047 |
| 2024-12-12 | 7.29 | 7.31 | 7.21 | 7.29 | +0.28% | 189,906 | 138,079,859 |
| 2024-12-11 | 7.25 | 7.34 | 7.25 | 7.27 | 0% | 189,317 | 138,062,674 |
| 2024-12-10 | 7.46 | 7.49 | 7.26 | 7.27 | -0.82% | 293,517 | 216,090,058 |
| 2024-12-09 | 7.35 | 7.38 | 7.28 | 7.33 | -0.27% | 152,404 | 111,789,620 |
| 2024-12-06 | 7.3 | 7.42 | 7.23 | 7.35 | +0.82% | 240,886 | 176,176,745 |
| 2024-12-05 | 7.37 | 7.39 | 7.26 | 7.29 | -1.35% | 180,538 | 132,047,841 |
| 2024-12-04 | 7.47 | 7.47 | 7.35 | 7.39 | -1.07% | 157,033 | 116,126,031 |
| 2024-12-03 | 7.46 | 7.47 | 7.37 | 7.47 | +0.13% | 164,652 | 122,218,142 |
| 2024-12-02 | 7.44 | 7.47 | 7.34 | 7.46 | +0.13% | 193,164 | 143,265,465 |
| 2024-11-29 | 7.28 | 7.47 | 7.26 | 7.45 | +2.19% | 284,264 | 210,298,566 |
| 2024-11-28 | 7.31 | 7.35 | 7.26 | 7.29 | -0.27% | 176,924 | 129,344,613 |
| 2024-11-27 | 7.18 | 7.32 | 7 | 7.31 | +1.39% | 208,760 | 149,550,395 |
| 2024-11-26 | 7.26 | 7.36 | 7.18 | 7.21 | -1.1% | 130,774 | 94,734,460 |
| 2024-11-25 | 7.26 | 7.3 | 7.13 | 7.29 | +1.39% | 177,062 | 128,156,514 |
| 2024-11-22 | 7.53 | 7.53 | 7.18 | 7.19 | -4.39% | 298,350 | 219,442,214 |
| 2024-11-21 | 7.56 | 7.6 | 7.46 | 7.52 | -0.53% | 147,440 | 110,721,361 |
| 2024-11-20 | 7.53 | 7.6 | 7.46 | 7.56 | +0.13% | 179,340 | 134,994,005 |
| 2024-11-19 | 7.43 | 7.56 | 7.41 | 7.55 | +1.75% | 197,301 | 147,632,742 |
| 2024-11-18 | 7.41 | 7.56 | 7.36 | 7.42 | +0.68% | 234,754 | 175,543,642 |
| 2024-11-15 | 7.5 | 7.55 | 7.35 | 7.37 | -1.73% | 194,335 | 144,976,584 |
| 2024-11-14 | 7.75 | 7.81 | 7.49 | 7.5 | -2.72% | 265,852 | 202,555,085 |
| 2024-11-13 | 7.57 | 7.72 | 7.53 | 7.71 | +1.45% | 302,923 | 230,861,878 |
| 2024-11-12 | 7.67 | 7.76 | 7.53 | 7.6 | -0.13% | 323,723 | 247,830,955 |
| 2024-11-11 | 7.63 | 7.66 | 7.54 | 7.61 | -0.65% | 291,726 | 221,611,306 |
| 2024-11-08 | 7.77 | 7.84 | 7.64 | 7.66 | -1.03% | 318,654 | 245,939,447 |
| 2024-11-07 | 7.77 | 7.82 | 7.66 | 7.74 | -0.13% | 340,936 | 263,005,659 |
| 2024-11-06 | 7.61 | 7.96 | 7.6 | 7.75 | +2.51% | 557,520 | 435,618,588 |
| 2024-11-05 | 7.42 | 7.59 | 7.38 | 7.56 | +2.02% | 416,498 | 313,188,721 |
| 2024-11-04 | 7.3 | 7.41 | 7.27 | 7.41 | +2.07% | 315,743 | 232,659,581 |
| 2024-11-01 | 7.37 | 7.37 | 7.18 | 7.26 | -1.49% | 326,280 | 236,971,941 |
| 2024-10-31 | 7.4 | 7.47 | 7.3 | 7.37 | +1.52% | 388,203 | 285,958,185 |
| 2024-10-30 | 7.2 | 7.41 | 7.18 | 7.26 | +1.4% | 352,522 | 257,103,565 |
| 2024-10-29 | 7.29 | 7.33 | 7.13 | 7.16 | -1.38% | 290,436 | 209,392,733 |
| 2024-10-28 | 7.3 | 7.3 | 7.16 | 7.26 | -0.27% | 326,198 | 235,384,310 |
| 2024-10-25 | 7.01 | 7.32 | 7.01 | 7.28 | +3.56% | 445,132 | 321,578,911 |
| 2024-10-24 | 7.17 | 7.18 | 6.98 | 7.03 | -1.95% | 258,045 | 181,288,472 |
| 2024-10-23 | 7.09 | 7.33 | 7.08 | 7.17 | +0.7% | 409,567 | 294,669,521 |
| 2024-10-22 | 6.9 | 7.12 | 6.83 | 7.12 | +3.19% | 384,518 | 268,242,647 |
| 2024-10-21 | 7 | 7.04 | 6.87 | 6.9 | -0.86% | 352,105 | 244,218,570 |
| 2024-10-18 | 6.75 | 7.07 | 6.73 | 6.96 | +2.81% | 330,653 | 228,756,637 |
| 2024-10-17 | 6.87 | 6.95 | 6.76 | 6.77 | -1.46% | 249,198 | 170,126,959 |
| 2024-10-16 | 6.82 | 6.95 | 6.77 | 6.87 | +0.15% | 227,510 | 156,090,460 |
| 2024-10-15 | 7.05 | 7.08 | 6.86 | 6.86 | -3.38% | 326,527 | 226,584,123 |
| 2024-10-14 | 7.09 | 7.13 | 6.91 | 7.1 | +0.71% | 312,432 | 219,923,194 |
| 2024-10-11 | 7.32 | 7.33 | 6.99 | 7.05 | -3.56% | 304,926 | 217,492,867 |
| 2024-10-10 | 7.37 | 7.58 | 7.27 | 7.31 | -0.81% | 376,365 | 278,675,767 |
| 2024-10-09 | 7.79 | 7.84 | 7.37 | 7.37 | -6.47% | 636,358 | 482,070,996 |
| 2024-10-08 | 8.34 | 8.36 | 7.55 | 7.88 | +3.68% | 931,839 | 738,872,232 |
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：