股票概览
6.71
+0.3%
+0.02
6.66
开盘价
6.73
最高价
6.62
最低价
44,775
成交量
数据更新至: 2025-03-25
技术指标
6.73
MA5 (5日均线)
6.68
MA10 (10日均线)
6.56
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 | 6.66 | 6.73 | 6.62 | 6.71 | +0.3% | 44,775 | 29,895,675 |
| 2025-03-24 | 6.8 | 6.8 | 6.57 | 6.69 | -1.62% | 97,031 | 64,605,925 |
| 2025-03-21 | 6.71 | 6.82 | 6.66 | 6.8 | +1.19% | 107,474 | 72,724,127 |
| 2025-03-20 | 6.72 | 6.79 | 6.71 | 6.72 | +0.15% | 70,794 | 47,733,641 |
| 2025-03-19 | 6.77 | 6.77 | 6.68 | 6.71 | -1.03% | 61,250 | 41,224,173 |
| 2025-03-18 | 6.73 | 6.79 | 6.65 | 6.78 | +1.19% | 77,112 | 51,831,344 |
| 2025-03-17 | 6.68 | 6.74 | 6.65 | 6.7 | +0.9% | 78,872 | 52,808,328 |
| 2025-03-14 | 6.54 | 6.64 | 6.54 | 6.64 | +1.53% | 94,545 | 62,421,131 |
| 2025-03-13 | 6.5 | 6.55 | 6.43 | 6.54 | +0.31% | 78,515 | 50,999,517 |
| 2025-03-12 | 6.48 | 6.54 | 6.46 | 6.52 | +0.46% | 64,161 | 41,726,128 |
| 2025-03-11 | 6.44 | 6.49 | 6.38 | 6.49 | +0.31% | 48,743 | 31,319,867 |
| 2025-03-10 | 6.42 | 6.53 | 6.42 | 6.47 | +0.78% | 71,306 | 46,202,949 |
| 2025-03-07 | 6.41 | 6.46 | 6.35 | 6.42 | +0.16% | 60,716 | 38,912,849 |
| 2025-03-06 | 6.38 | 6.43 | 6.35 | 6.41 | +0.47% | 72,189 | 46,228,770 |
| 2025-03-05 | 6.45 | 6.47 | 6.27 | 6.38 | -1.09% | 92,181 | 58,461,815 |
| 2025-03-04 | 6.45 | 6.47 | 6.38 | 6.45 | -0.15% | 56,905 | 36,550,376 |
| 2025-03-03 | 6.44 | 6.55 | 6.41 | 6.46 | +0.47% | 82,592 | 53,640,844 |
| 2025-02-28 | 6.44 | 6.53 | 6.4 | 6.43 | -0.31% | 107,593 | 69,422,184 |
| 2025-02-27 | 6.48 | 6.49 | 6.33 | 6.45 | -0.31% | 88,161 | 56,509,232 |
| 2025-02-26 | 6.41 | 6.49 | 6.39 | 6.47 | +1.57% | 67,891 | 43,750,966 |
| 2025-02-25 | 6.4 | 6.47 | 6.36 | 6.37 | -1.09% | 54,619 | 34,998,738 |
| 2025-02-24 | 6.37 | 6.51 | 6.36 | 6.44 | +0.94% | 76,878 | 49,579,433 |
| 2025-02-21 | 6.51 | 6.51 | 6.34 | 6.38 | -2% | 104,352 | 66,823,427 |
| 2025-02-20 | 6.49 | 6.52 | 6.43 | 6.51 | +0.31% | 62,444 | 40,440,837 |
| 2025-02-19 | 6.46 | 6.56 | 6.43 | 6.49 | +0.46% | 58,297 | 37,796,991 |
| 2025-02-18 | 6.68 | 6.68 | 6.44 | 6.46 | -3.29% | 81,465 | 53,520,021 |
| 2025-02-17 | 6.59 | 6.7 | 6.52 | 6.68 | +1.37% | 94,688 | 62,732,865 |
| 2025-02-14 | 6.65 | 6.68 | 6.57 | 6.59 | -0.9% | 63,352 | 41,917,190 |
| 2025-02-13 | 6.74 | 6.76 | 6.65 | 6.65 | -1.34% | 57,580 | 38,581,341 |
| 2025-02-12 | 6.7 | 6.78 | 6.68 | 6.74 | 0% | 62,261 | 41,901,378 |
| 2025-02-11 | 6.75 | 6.79 | 6.64 | 6.74 | -0.15% | 64,837 | 43,509,760 |
| 2025-02-10 | 6.66 | 6.75 | 6.63 | 6.75 | +1.81% | 89,198 | 59,650,769 |
| 2025-02-07 | 6.52 | 6.7 | 6.52 | 6.63 | +1.22% | 103,841 | 68,961,430 |
| 2025-02-06 | 6.49 | 6.55 | 6.39 | 6.55 | +0.92% | 77,545 | 50,343,047 |
| 2025-02-05 | 6.55 | 6.59 | 6.44 | 6.49 | -0.92% | 64,708 | 42,189,455 |
| 2025-01-27 | 6.55 | 6.66 | 6.54 | 6.55 | 0% | 64,791 | 42,802,738 |
| 2025-01-24 | 6.56 | 6.58 | 6.45 | 6.55 | -0.15% | 64,102 | 41,802,439 |
| 2025-01-23 | 6.67 | 6.75 | 6.56 | 6.56 | -1.35% | 89,709 | 59,816,385 |
| 2025-01-22 | 6.56 | 6.75 | 6.47 | 6.65 | +1.37% | 94,564 | 62,406,886 |
| 2025-01-21 | 6.71 | 6.74 | 6.53 | 6.56 | -2.09% | 65,114 | 42,885,019 |
| 2025-01-20 | 6.59 | 6.77 | 6.52 | 6.7 | +1.67% | 101,804 | 67,771,902 |
| 2025-01-17 | 6.56 | 6.83 | 6.44 | 6.59 | +0.15% | 129,700 | 85,654,230 |
| 2025-01-16 | 6.58 | 6.65 | 6.49 | 6.58 | +0.77% | 67,804 | 44,608,770 |
| 2025-01-15 | 6.65 | 6.65 | 6.51 | 6.53 | -1.36% | 59,650 | 39,151,634 |
| 2025-01-14 | 6.38 | 6.62 | 6.37 | 6.62 | +3.76% | 84,952 | 55,475,223 |
| 2025-01-13 | 6.21 | 6.39 | 6.19 | 6.38 | +1.27% | 68,522 | 43,378,751 |
| 2025-01-10 | 6.48 | 6.55 | 6.28 | 6.3 | -3.23% | 73,450 | 47,179,314 |
| 2025-01-09 | 6.46 | 6.58 | 6.41 | 6.51 | 0% | 74,523 | 48,624,418 |
| 2025-01-08 | 6.46 | 6.56 | 6.31 | 6.51 | +0.31% | 94,126 | 60,721,580 |
| 2025-01-07 | 6.37 | 6.49 | 6.31 | 6.49 | +1.72% | 97,004 | 62,117,381 |
| 2025-01-06 | 6.38 | 6.44 | 6.16 | 6.38 | -0.62% | 101,516 | 64,256,416 |
| 2025-01-03 | 6.86 | 6.89 | 6.4 | 6.42 | -7.63% | 183,881 | 121,352,477 |
| 2025-01-02 | 7.1 | 7.15 | 6.88 | 6.95 | -3.47% | 207,071 | 145,249,463 |
| 2024-12-31 | 6.99 | 7.27 | 6.97 | 7.2 | +4.65% | 306,429 | 219,523,890 |
| 2024-12-30 | 7 | 7.05 | 6.82 | 6.88 | -1.57% | 87,031 | 59,902,587 |
| 2024-12-27 | 6.82 | 7.03 | 6.76 | 6.99 | +2.79% | 131,445 | 91,190,180 |
| 2024-12-26 | 6.75 | 6.93 | 6.75 | 6.8 | +0.15% | 97,674 | 66,820,393 |
| 2024-12-25 | 7.15 | 7.15 | 6.74 | 6.79 | -4.5% | 142,254 | 97,569,890 |
| 2024-12-24 | 7.11 | 7.17 | 7.02 | 7.11 | -0.7% | 129,032 | 91,202,942 |
| 2024-12-23 | 7.08 | 7.4 | 6.97 | 7.16 | +1.13% | 215,923 | 154,234,729 |
| 2024-12-20 | 7.04 | 7.14 | 7.02 | 7.08 | +1.14% | 105,814 | 74,967,013 |
| 2024-12-19 | 6.99 | 7.09 | 6.92 | 7 | -0.43% | 117,253 | 81,923,020 |
| 2024-12-18 | 7.13 | 7.18 | 6.96 | 7.03 | -0.28% | 171,103 | 120,672,046 |
| 2024-12-17 | 7.47 | 7.49 | 7.04 | 7.05 | -5.11% | 213,192 | 153,474,799 |
| 2024-12-16 | 7.46 | 7.65 | 7.39 | 7.43 | -5.83% | 309,305 | 231,474,218 |
| 2024-12-13 | 8.28 | 8.28 | 7.88 | 7.89 | -4.94% | 229,987 | 185,043,379 |
| 2024-12-12 | 8.25 | 8.33 | 8.18 | 8.3 | +0.48% | 219,276 | 181,356,327 |
| 2024-12-11 | 8.21 | 8.35 | 8.14 | 8.26 | +0.12% | 229,504 | 189,348,008 |
| 2024-12-10 | 8.19 | 8.35 | 8.03 | 8.25 | +3% | 348,741 | 285,456,678 |
| 2024-12-09 | 8.03 | 8.2 | 7.9 | 8.01 | +0.25% | 245,205 | 197,535,196 |
| 2024-12-06 | 7.76 | 7.99 | 7.76 | 7.99 | +2.57% | 215,053 | 169,827,469 |
| 2024-12-05 | 7.74 | 7.82 | 7.66 | 7.79 | +0.78% | 152,413 | 118,134,869 |
| 2024-12-04 | 7.89 | 7.98 | 7.69 | 7.73 | -3.13% | 250,628 | 196,802,013 |
| 2024-12-03 | 8 | 8.11 | 7.81 | 7.98 | -0.5% | 345,323 | 274,610,866 |
| 2024-12-02 | 7.85 | 8.08 | 7.82 | 8.02 | +1.26% | 305,318 | 242,644,123 |
| 2024-11-29 | 8 | 8.08 | 7.7 | 7.92 | -3.3% | 409,379 | 321,679,451 |
| 2024-11-28 | 8.35 | 8.58 | 8.12 | 8.19 | -1.21% | 370,912 | 308,587,393 |
| 2024-11-27 | 8.1 | 8.75 | 8.1 | 8.29 | -0.36% | 449,555 | 375,573,289 |
| 2024-11-26 | 8.8 | 9.18 | 8.32 | 8.32 | -9.96% | 676,444 | 585,016,683 |
| 2024-11-25 | 8.56 | 9.66 | 8.06 | 9.24 | +5.24% | 988,296 | 868,064,553 |
| 2024-11-22 | 7.89 | 8.78 | 7.89 | 8.78 | +10.03% | 1,002,065 | 865,528,374 |
| 2024-11-21 | 8.24 | 8.8 | 7.9 | 7.98 | -5.9% | 554,942 | 457,431,415 |
| 2024-11-20 | 7.96 | 8.76 | 7.95 | 8.48 | +6.4% | 646,549 | 546,002,332 |
| 2024-11-19 | 7.5 | 8.3 | 7.05 | 7.97 | +5.01% | 591,092 | 448,704,148 |
| 2024-11-18 | 7.59 | 7.59 | 7.38 | 7.59 | +10% | 315,833 | 239,220,893 |
| 2024-11-15 | 6.97 | 7.07 | 6.9 | 6.9 | -1% | 66,100 | 46,264,837 |
| 2024-11-14 | 7.08 | 7.15 | 6.96 | 6.97 | -1.83% | 78,881 | 55,689,808 |
| 2024-11-13 | 7.23 | 7.24 | 7.02 | 7.1 | -1.8% | 106,632 | 75,939,187 |
| 2024-11-12 | 7.33 | 7.5 | 7.21 | 7.23 | -1.63% | 202,793 | 148,591,754 |
| 2024-11-11 | 7.12 | 7.48 | 7.03 | 7.35 | +3.23% | 213,427 | 154,259,406 |
| 2024-11-08 | 7.03 | 7.18 | 6.92 | 7.12 | +0.99% | 170,659 | 120,329,598 |
| 2024-11-07 | 6.88 | 7.07 | 6.83 | 7.05 | +2.77% | 149,584 | 104,694,129 |
| 2024-11-06 | 6.8 | 6.87 | 6.74 | 6.86 | +1.03% | 91,109 | 62,078,442 |
| 2024-11-05 | 6.69 | 6.8 | 6.69 | 6.79 | +1.19% | 78,322 | 52,924,074 |
| 2024-11-04 | 6.67 | 6.77 | 6.62 | 6.71 | +0.6% | 53,267 | 35,671,808 |
| 2024-11-01 | 6.8 | 6.83 | 6.62 | 6.67 | -1.91% | 66,451 | 44,561,052 |
| 2024-10-31 | 6.77 | 6.85 | 6.76 | 6.8 | +0.15% | 61,266 | 41,669,676 |
| 2024-10-30 | 6.77 | 6.85 | 6.7 | 6.79 | 0% | 62,370 | 42,176,700 |
| 2024-10-29 | 7.08 | 7.08 | 6.78 | 6.79 | -3.55% | 114,171 | 78,474,372 |
| 2024-10-28 | 6.77 | 7.08 | 6.72 | 7.04 | +2.77% | 149,685 | 103,997,485 |
| 2024-10-25 | 6.6 | 6.94 | 6.5 | 6.85 | +4.58% | 162,762 | 110,433,882 |
| 2024-10-24 | 6.48 | 6.57 | 6.43 | 6.55 | +1.08% | 62,917 | 40,945,738 |
| 2024-10-23 | 6.45 | 6.52 | 6.43 | 6.48 | +0.47% | 63,202 | 40,954,800 |
| 2024-10-22 | 6.35 | 6.48 | 6.35 | 6.45 | +0.94% | 70,248 | 45,050,795 |
| 2024-10-21 | 6.44 | 6.44 | 6.33 | 6.39 | +0.16% | 76,868 | 49,073,379 |
| 2024-10-18 | 6.25 | 6.43 | 6.25 | 6.38 | +1.27% | 75,278 | 47,625,877 |
| 2024-10-17 | 6.4 | 6.46 | 6.26 | 6.3 | -1.25% | 51,442 | 32,714,927 |
| 2024-10-16 | 6.31 | 6.43 | 6.28 | 6.38 | +0.31% | 50,146 | 31,985,247 |
| 2024-10-15 | 6.4 | 6.46 | 6.36 | 6.36 | -1.4% | 48,999 | 31,393,102 |
| 2024-10-14 | 6.41 | 6.49 | 6.32 | 6.45 | +0.62% | 66,257 | 42,510,659 |
| 2024-10-11 | 6.65 | 6.66 | 6.36 | 6.41 | -2.58% | 73,000 | 47,437,938 |
| 2024-10-10 | 6.54 | 6.79 | 6.37 | 6.58 | +0.92% | 98,424 | 64,876,186 |
| 2024-10-09 | 6.97 | 6.97 | 6.51 | 6.52 | -6.72% | 137,444 | 92,143,442 |
| 2024-10-08 | 7.32 | 7.32 | 6.73 | 6.99 | +5.11% | 222,262 | 155,902,818 |
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：