股票概览
6.6
+0.61%
+0.04
6.6
开盘价
6.6
最高价
6.46
最低价
27,183
成交量
数据更新至: 2025-03-25
技术指标
6.70
MA5 (5日均线)
6.75
MA10 (10日均线)
6.71
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 | 6.6 | 6.6 | 6.46 | 6.6 | +0.61% | 27,183 | 17,702,408 |
| 2025-03-24 | 6.68 | 6.77 | 6.46 | 6.56 | -2.24% | 53,482 | 35,148,201 |
| 2025-03-21 | 6.84 | 6.85 | 6.68 | 6.71 | -1.47% | 42,909 | 28,874,001 |
| 2025-03-20 | 6.85 | 6.92 | 6.79 | 6.81 | -0.15% | 50,168 | 34,361,630 |
| 2025-03-19 | 6.85 | 6.91 | 6.78 | 6.82 | -0.44% | 48,379 | 33,047,416 |
| 2025-03-18 | 6.92 | 6.94 | 6.77 | 6.85 | -1.01% | 61,813 | 42,234,927 |
| 2025-03-17 | 6.83 | 7.05 | 6.76 | 6.92 | +1.47% | 87,668 | 60,687,308 |
| 2025-03-14 | 6.69 | 6.95 | 6.69 | 6.82 | +1.34% | 57,873 | 39,604,606 |
| 2025-03-13 | 6.68 | 6.73 | 6.51 | 6.73 | +0.3% | 60,790 | 40,192,468 |
| 2025-03-12 | 6.75 | 6.83 | 6.64 | 6.71 | -0.89% | 67,210 | 45,190,574 |
| 2025-03-11 | 6.81 | 6.91 | 6.71 | 6.77 | -1.88% | 92,992 | 63,217,671 |
| 2025-03-10 | 6.7 | 7.07 | 6.7 | 6.9 | +3.45% | 117,971 | 81,604,957 |
| 2025-03-07 | 6.63 | 6.73 | 6.57 | 6.67 | +0.6% | 41,248 | 27,357,317 |
| 2025-03-06 | 6.69 | 6.69 | 6.6 | 6.63 | -0.15% | 38,319 | 25,414,619 |
| 2025-03-05 | 6.65 | 6.7 | 6.56 | 6.64 | +0.15% | 39,337 | 26,032,033 |
| 2025-03-04 | 6.55 | 6.69 | 6.49 | 6.63 | +1.22% | 43,865 | 28,924,077 |
| 2025-03-03 | 6.5 | 6.65 | 6.45 | 6.55 | +1.39% | 41,757 | 27,482,389 |
| 2025-02-28 | 6.69 | 6.7 | 6.42 | 6.46 | -3.58% | 52,500 | 34,291,414 |
| 2025-02-27 | 6.73 | 6.8 | 6.64 | 6.7 | 0% | 57,709 | 38,688,923 |
| 2025-02-26 | 6.52 | 6.76 | 6.52 | 6.7 | +2.6% | 69,385 | 46,192,531 |
| 2025-02-25 | 6.53 | 6.61 | 6.42 | 6.53 | +0.46% | 46,259 | 30,146,743 |
| 2025-02-24 | 6.6 | 6.6 | 6.42 | 6.5 | -1.22% | 42,001 | 27,231,972 |
| 2025-02-21 | 6.6 | 6.7 | 6.55 | 6.58 | -0.6% | 69,895 | 46,231,450 |
| 2025-02-20 | 6.51 | 6.67 | 6.45 | 6.62 | +2% | 55,833 | 36,615,597 |
| 2025-02-19 | 6.4 | 6.52 | 6.37 | 6.49 | +1.72% | 35,995 | 23,277,598 |
| 2025-02-18 | 6.48 | 6.72 | 6.38 | 6.38 | -1.39% | 95,376 | 62,285,363 |
| 2025-02-17 | 6.35 | 6.54 | 6.34 | 6.47 | +1.89% | 62,100 | 40,125,909 |
| 2025-02-14 | 6.47 | 6.47 | 6.29 | 6.35 | -0.78% | 44,331 | 28,127,806 |
| 2025-02-13 | 6.42 | 6.54 | 6.4 | 6.4 | -0.62% | 42,493 | 27,369,286 |
| 2025-02-12 | 6.45 | 6.45 | 6.35 | 6.44 | +0.31% | 43,082 | 27,539,185 |
| 2025-02-11 | 6.5 | 6.7 | 6.39 | 6.42 | -0.93% | 74,706 | 48,497,086 |
| 2025-02-10 | 6.28 | 6.49 | 6.23 | 6.48 | +3.18% | 58,648 | 37,463,044 |
| 2025-02-07 | 6.29 | 6.37 | 6.2 | 6.28 | -0.48% | 54,773 | 34,493,820 |
| 2025-02-06 | 6.11 | 6.51 | 6.11 | 6.31 | +2.6% | 56,318 | 35,417,384 |
| 2025-02-05 | 6.09 | 6.19 | 6.03 | 6.15 | +0.49% | 31,338 | 19,217,710 |
| 2025-01-27 | 6.2 | 6.31 | 6.11 | 6.12 | -1.29% | 38,765 | 24,095,742 |
| 2025-01-24 | 6.2 | 6.38 | 6.13 | 6.2 | +0.32% | 58,348 | 36,298,247 |
| 2025-01-23 | 6.3 | 6.38 | 6.17 | 6.18 | -1.28% | 48,626 | 30,563,855 |
| 2025-01-22 | 6.43 | 6.43 | 6.23 | 6.26 | -2.8% | 56,547 | 35,752,255 |
| 2025-01-21 | 6.3 | 6.54 | 6.26 | 6.44 | +2.88% | 72,821 | 46,673,651 |
| 2025-01-20 | 6.35 | 6.37 | 6.2 | 6.26 | -0.32% | 50,439 | 31,696,891 |
| 2025-01-17 | 6.26 | 6.39 | 6.1 | 6.28 | +0.16% | 66,271 | 41,398,028 |
| 2025-01-16 | 6.2 | 6.35 | 6.14 | 6.27 | 0% | 118,673 | 74,082,162 |
| 2025-01-15 | 5.93 | 6.51 | 5.82 | 6.27 | +5.91% | 179,934 | 113,150,574 |
| 2025-01-14 | 5.75 | 5.93 | 5.75 | 5.92 | +2.6% | 58,288 | 34,309,771 |
| 2025-01-13 | 5.66 | 5.82 | 5.5 | 5.77 | +1.94% | 46,706 | 26,631,595 |
| 2025-01-10 | 5.98 | 6.03 | 5.65 | 5.66 | -5.19% | 52,903 | 30,658,472 |
| 2025-01-09 | 5.91 | 6.03 | 5.85 | 5.97 | +0.84% | 31,240 | 18,648,443 |
| 2025-01-08 | 5.93 | 5.99 | 5.75 | 5.92 | -0.34% | 42,102 | 24,716,603 |
| 2025-01-07 | 5.78 | 5.95 | 5.76 | 5.94 | +2.77% | 39,362 | 23,013,429 |
| 2025-01-06 | 5.93 | 5.93 | 5.65 | 5.78 | -2.53% | 52,565 | 30,489,730 |
| 2025-01-03 | 6.3 | 6.34 | 5.87 | 5.93 | -5.72% | 89,997 | 54,107,172 |
| 2025-01-02 | 6.39 | 6.55 | 6.25 | 6.29 | -2.02% | 72,174 | 46,214,696 |
| 2024-12-31 | 6.53 | 6.65 | 6.41 | 6.42 | -1.53% | 73,352 | 47,843,295 |
| 2024-12-30 | 6.87 | 6.87 | 6.52 | 6.52 | -5.09% | 100,318 | 66,131,686 |
| 2024-12-27 | 6.84 | 7 | 6.82 | 6.87 | +0.44% | 61,759 | 42,655,919 |
| 2024-12-26 | 6.95 | 7.08 | 6.8 | 6.84 | -1.87% | 80,981 | 55,938,480 |
| 2024-12-25 | 7.13 | 7.16 | 6.92 | 6.97 | -2.38% | 65,580 | 45,982,065 |
| 2024-12-24 | 7.27 | 7.3 | 6.9 | 7.14 | -1.65% | 104,492 | 74,585,238 |
| 2024-12-23 | 7.54 | 7.66 | 7.26 | 7.26 | -4.72% | 162,547 | 121,354,312 |
| 2024-12-20 | 7.35 | 7.62 | 7.31 | 7.62 | +3.53% | 99,396 | 74,544,875 |
| 2024-12-19 | 7.45 | 7.49 | 7.26 | 7.36 | -2.39% | 91,677 | 67,399,626 |
| 2024-12-18 | 7.49 | 7.62 | 7.32 | 7.54 | +0.67% | 103,765 | 77,760,823 |
| 2024-12-17 | 7.54 | 7.68 | 7.4 | 7.49 | -2.09% | 156,977 | 118,022,213 |
| 2024-12-16 | 7.22 | 7.76 | 7.15 | 7.65 | +5.96% | 264,281 | 199,185,618 |
| 2024-12-13 | 7.5 | 7.5 | 7.1 | 7.22 | -3.99% | 103,881 | 76,174,997 |
| 2024-12-12 | 7.3 | 7.54 | 7.25 | 7.52 | +2.73% | 128,769 | 95,888,823 |
| 2024-12-11 | 7.17 | 7.35 | 7.16 | 7.32 | +1.81% | 66,017 | 48,141,641 |
| 2024-12-10 | 7.35 | 7.4 | 7.17 | 7.19 | +0.42% | 84,322 | 61,146,796 |
| 2024-12-09 | 7.2 | 7.3 | 7.08 | 7.16 | -0.69% | 55,734 | 39,988,045 |
| 2024-12-06 | 7.18 | 7.24 | 7.05 | 7.21 | 0% | 57,530 | 41,321,529 |
| 2024-12-05 | 7.11 | 7.36 | 7.01 | 7.21 | +1.41% | 107,682 | 76,939,521 |
| 2024-12-04 | 7.35 | 7.38 | 7.07 | 7.11 | -3.92% | 98,523 | 70,910,373 |
| 2024-12-03 | 7.44 | 7.47 | 7.31 | 7.4 | -0.27% | 67,233 | 49,536,048 |
| 2024-12-02 | 7.45 | 7.59 | 7.33 | 7.42 | -0.67% | 119,540 | 88,773,765 |
| 2024-11-29 | 7.32 | 7.48 | 7.3 | 7.47 | +2.33% | 110,957 | 82,227,947 |
| 2024-11-28 | 7.27 | 7.39 | 7.12 | 7.3 | +3.11% | 125,286 | 91,232,589 |
| 2024-11-27 | 7 | 7.08 | 6.8 | 7.08 | +0.43% | 66,188 | 45,939,797 |
| 2024-11-26 | 6.95 | 7.15 | 6.92 | 7.05 | +0.86% | 96,429 | 68,067,090 |
| 2024-11-25 | 6.8 | 7.15 | 6.8 | 6.99 | +3.4% | 86,327 | 60,025,766 |
| 2024-11-22 | 7.09 | 7.09 | 6.76 | 6.76 | -4.65% | 93,461 | 64,737,355 |
| 2024-11-21 | 7.18 | 7.26 | 7.01 | 7.09 | -0.42% | 68,592 | 48,737,734 |
| 2024-11-20 | 7.04 | 7.12 | 6.93 | 7.12 | +1.86% | 75,210 | 52,964,420 |
| 2024-11-19 | 6.9 | 7 | 6.75 | 6.99 | +1.3% | 89,654 | 61,661,424 |
| 2024-11-18 | 7.3 | 7.31 | 6.84 | 6.9 | -5.48% | 146,107 | 102,480,608 |
| 2024-11-15 | 7.49 | 7.62 | 7.2 | 7.3 | -3.05% | 157,624 | 116,815,940 |
| 2024-11-14 | 7.9 | 7.95 | 7.5 | 7.53 | -4.44% | 206,986 | 158,627,046 |
| 2024-11-13 | 7.81 | 8.15 | 7.7 | 7.88 | -3.67% | 407,617 | 321,424,331 |
| 2024-11-12 | 7.43 | 8.18 | 7.43 | 8.18 | +9.95% | 507,728 | 410,870,575 |
| 2024-11-11 | 7.27 | 7.66 | 7.23 | 7.44 | +1.64% | 107,609 | 79,761,132 |
| 2024-11-08 | 7.59 | 7.63 | 7.3 | 7.32 | -2.79% | 138,996 | 102,733,673 |
| 2024-11-07 | 7.36 | 7.64 | 7.33 | 7.53 | +1.62% | 139,963 | 104,868,069 |
| 2024-11-06 | 7.45 | 7.59 | 7.15 | 7.41 | -0.54% | 169,154 | 124,635,204 |
| 2024-11-05 | 7.4 | 7.54 | 7.34 | 7.45 | +0.81% | 150,366 | 111,392,405 |
| 2024-11-04 | 7.5 | 7.62 | 7.24 | 7.39 | -3.65% | 149,864 | 110,298,423 |
| 2024-11-01 | 7.65 | 7.99 | 7.52 | 7.67 | +0.13% | 172,237 | 133,119,205 |
| 2024-10-31 | 7.72 | 8.02 | 7.63 | 7.66 | -0.78% | 277,556 | 215,125,037 |
| 2024-10-30 | 7.28 | 8.1 | 7.26 | 7.72 | +4.89% | 327,557 | 257,835,049 |
| 2024-10-29 | 7.45 | 7.72 | 7.25 | 7.36 | -1.21% | 152,526 | 113,185,933 |
| 2024-10-28 | 7.17 | 7.7 | 7.15 | 7.45 | +4.2% | 183,680 | 137,189,130 |
| 2024-10-25 | 7.09 | 7.26 | 7.09 | 7.15 | +0.42% | 90,052 | 64,686,817 |
| 2024-10-24 | 7.16 | 7.24 | 7.04 | 7.12 | -1.25% | 86,955 | 61,763,467 |
| 2024-10-23 | 7.26 | 7.49 | 7.15 | 7.21 | -0.55% | 172,950 | 126,142,185 |
| 2024-10-22 | 7 | 7.4 | 7 | 7.25 | +2.98% | 187,019 | 134,492,945 |
| 2024-10-21 | 7.05 | 7.17 | 6.97 | 7.04 | -0.98% | 172,537 | 121,507,855 |
| 2024-10-18 | 7.02 | 7.31 | 6.86 | 7.11 | +1.57% | 202,358 | 142,830,128 |
| 2024-10-17 | 7.5 | 7.52 | 6.96 | 7 | -5.28% | 329,805 | 236,396,732 |
| 2024-10-16 | 6.57 | 7.39 | 6.54 | 7.39 | +9.97% | 198,281 | 143,400,795 |
| 2024-10-15 | 7.1 | 7.1 | 6.7 | 6.72 | -5.35% | 181,602 | 124,035,194 |
| 2024-10-14 | 7.29 | 7.29 | 6.82 | 7.1 | -1.25% | 198,845 | 140,434,734 |
| 2024-10-11 | 6.57 | 7.25 | 6.5 | 7.19 | +8.28% | 270,924 | 189,575,705 |
| 2024-10-10 | 6.45 | 6.79 | 6.38 | 6.64 | +1.53% | 132,376 | 87,325,235 |
| 2024-10-09 | 7.27 | 7.27 | 6.54 | 6.54 | -10.04% | 168,231 | 113,546,147 |
| 2024-10-08 | 8.13 | 8.14 | 7.02 | 7.27 | -1.76% | 298,363 | 222,157,256 |
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：