股票概览
6.68
+1.52%
+0.1
6.55
开盘价
6.68
最高价
6.51
最低价
31,726
成交量
数据更新至: 2025-03-25
技术指标
6.74
MA5 (5日均线)
6.76
MA10 (10日均线)
6.70
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 | 6.55 | 6.68 | 6.51 | 6.68 | +1.52% | 31,726 | 20,876,240 |
| 2025-03-24 | 6.8 | 6.83 | 6.48 | 6.58 | -2.95% | 72,952 | 48,415,935 |
| 2025-03-21 | 6.84 | 6.85 | 6.69 | 6.78 | -1.02% | 38,811 | 26,281,447 |
| 2025-03-20 | 6.8 | 6.9 | 6.77 | 6.85 | +0.44% | 47,665 | 32,589,157 |
| 2025-03-19 | 6.89 | 6.91 | 6.77 | 6.82 | -0.87% | 44,431 | 30,297,165 |
| 2025-03-18 | 6.8 | 6.92 | 6.79 | 6.88 | +0.73% | 39,265 | 26,891,786 |
| 2025-03-17 | 6.85 | 6.86 | 6.75 | 6.83 | +0.44% | 44,807 | 30,474,849 |
| 2025-03-14 | 6.68 | 6.82 | 6.6 | 6.8 | +1.8% | 53,413 | 36,028,986 |
| 2025-03-13 | 6.74 | 6.76 | 6.56 | 6.68 | -0.89% | 46,373 | 30,819,505 |
| 2025-03-12 | 6.68 | 6.79 | 6.67 | 6.74 | +0.9% | 53,521 | 35,950,535 |
| 2025-03-11 | 6.68 | 6.69 | 6.58 | 6.68 | -0.3% | 43,383 | 28,801,338 |
| 2025-03-10 | 6.7 | 6.74 | 6.66 | 6.7 | 0% | 49,209 | 32,954,452 |
| 2025-03-07 | 6.69 | 6.78 | 6.58 | 6.7 | +0.15% | 81,803 | 54,708,809 |
| 2025-03-06 | 6.86 | 6.87 | 6.66 | 6.69 | -2.19% | 104,040 | 69,924,453 |
| 2025-03-05 | 6.8 | 6.86 | 6.71 | 6.84 | -0.15% | 103,511 | 70,153,518 |
| 2025-03-04 | 6.45 | 6.86 | 6.43 | 6.85 | +5.87% | 111,896 | 75,043,130 |
| 2025-03-03 | 6.39 | 6.57 | 6.39 | 6.47 | +1.57% | 48,205 | 31,328,140 |
| 2025-02-28 | 6.52 | 6.55 | 6.35 | 6.37 | -2.45% | 38,534 | 24,782,422 |
| 2025-02-27 | 6.52 | 6.56 | 6.36 | 6.53 | +0.31% | 46,255 | 29,960,133 |
| 2025-02-26 | 6.39 | 6.52 | 6.39 | 6.51 | +1.88% | 40,501 | 26,243,066 |
| 2025-02-25 | 6.46 | 6.49 | 6.37 | 6.39 | -1.54% | 43,185 | 27,782,615 |
| 2025-02-24 | 6.53 | 6.55 | 6.46 | 6.49 | -0.46% | 50,595 | 32,879,923 |
| 2025-02-21 | 6.6 | 6.61 | 6.49 | 6.52 | -0.46% | 36,083 | 23,592,162 |
| 2025-02-20 | 6.47 | 6.57 | 6.42 | 6.55 | +1.39% | 35,607 | 23,165,963 |
| 2025-02-19 | 6.34 | 6.47 | 6.3 | 6.46 | +1.57% | 23,030 | 14,786,604 |
| 2025-02-18 | 6.55 | 6.55 | 6.32 | 6.36 | -2.75% | 30,080 | 19,375,690 |
| 2025-02-17 | 6.43 | 6.55 | 6.43 | 6.54 | +1.24% | 30,990 | 20,140,081 |
| 2025-02-14 | 6.49 | 6.56 | 6.45 | 6.46 | -0.31% | 27,150 | 17,628,930 |
| 2025-02-13 | 6.62 | 6.66 | 6.48 | 6.48 | -2.26% | 31,371 | 20,583,312 |
| 2025-02-12 | 6.61 | 6.65 | 6.56 | 6.63 | +0.15% | 31,543 | 20,825,280 |
| 2025-02-11 | 6.64 | 6.69 | 6.56 | 6.62 | -0.3% | 38,875 | 25,662,384 |
| 2025-02-10 | 6.59 | 6.64 | 6.57 | 6.64 | +0.61% | 43,324 | 28,657,147 |
| 2025-02-07 | 6.6 | 6.67 | 6.51 | 6.6 | -0.3% | 66,990 | 44,264,478 |
| 2025-02-06 | 6.5 | 6.7 | 6.5 | 6.62 | +1.07% | 55,240 | 36,556,422 |
| 2025-02-05 | 6.65 | 6.69 | 6.45 | 6.55 | 0% | 34,852 | 22,850,709 |
| 2025-01-27 | 6.51 | 6.67 | 6.51 | 6.55 | +0.61% | 33,674 | 22,233,566 |
| 2025-01-24 | 6.5 | 6.52 | 6.39 | 6.51 | +0.77% | 32,077 | 20,726,829 |
| 2025-01-23 | 6.52 | 6.58 | 6.45 | 6.46 | +0.16% | 28,009 | 18,265,572 |
| 2025-01-22 | 6.48 | 6.55 | 6.42 | 6.45 | -1.07% | 17,407 | 11,266,394 |
| 2025-01-21 | 6.65 | 6.75 | 6.47 | 6.52 | -1.95% | 30,771 | 20,183,596 |
| 2025-01-20 | 6.55 | 6.7 | 6.5 | 6.65 | +2.62% | 35,773 | 23,709,379 |
| 2025-01-17 | 6.46 | 6.63 | 6.41 | 6.48 | +0.31% | 28,043 | 18,324,215 |
| 2025-01-16 | 6.46 | 6.58 | 6.38 | 6.46 | 0% | 20,925 | 13,532,418 |
| 2025-01-15 | 6.4 | 6.5 | 6.36 | 6.46 | +0.31% | 27,447 | 17,704,724 |
| 2025-01-14 | 6.25 | 6.45 | 6.23 | 6.44 | +3.7% | 34,371 | 21,850,002 |
| 2025-01-13 | 6.08 | 6.24 | 5.93 | 6.21 | +1.47% | 15,327 | 9,401,033 |
| 2025-01-10 | 6.31 | 6.37 | 6.12 | 6.12 | -3.01% | 18,686 | 11,626,116 |
| 2025-01-09 | 6.28 | 6.38 | 6.27 | 6.31 | -0.63% | 17,614 | 11,146,503 |
| 2025-01-08 | 6.32 | 6.39 | 6.08 | 6.35 | +0.47% | 35,329 | 22,180,191 |
| 2025-01-07 | 6.14 | 6.33 | 6.14 | 6.32 | +2.93% | 24,366 | 15,209,633 |
| 2025-01-06 | 6.05 | 6.2 | 5.86 | 6.14 | +1.32% | 27,510 | 16,731,277 |
| 2025-01-03 | 6.32 | 6.35 | 6.04 | 6.06 | -3.81% | 37,770 | 23,367,910 |
| 2025-01-02 | 6.39 | 6.52 | 6.2 | 6.3 | -1.87% | 30,286 | 19,312,056 |
| 2024-12-31 | 6.6 | 6.62 | 6.41 | 6.42 | -2.28% | 25,005 | 16,208,360 |
| 2024-12-30 | 6.65 | 6.68 | 6.48 | 6.57 | -1.65% | 24,401 | 16,081,931 |
| 2024-12-27 | 6.52 | 6.73 | 6.46 | 6.68 | +2.45% | 29,690 | 19,765,816 |
| 2024-12-26 | 6.38 | 6.56 | 6.37 | 6.52 | +1.56% | 29,625 | 19,271,096 |
| 2024-12-25 | 6.6 | 6.6 | 6.28 | 6.42 | -2.28% | 37,479 | 24,003,013 |
| 2024-12-24 | 6.51 | 6.64 | 6.45 | 6.57 | +1.08% | 32,358 | 21,169,749 |
| 2024-12-23 | 6.93 | 6.95 | 6.43 | 6.5 | -5.93% | 60,033 | 39,832,479 |
| 2024-12-20 | 6.81 | 6.95 | 6.75 | 6.91 | +1.17% | 34,605 | 23,862,229 |
| 2024-12-19 | 6.76 | 6.88 | 6.67 | 6.83 | +0.29% | 45,659 | 30,962,808 |
| 2024-12-18 | 7 | 7.01 | 6.75 | 6.81 | -2.3% | 57,008 | 39,164,347 |
| 2024-12-17 | 7.32 | 7.44 | 6.88 | 6.97 | -5.56% | 83,021 | 58,704,943 |
| 2024-12-16 | 7.5 | 7.57 | 7.31 | 7.38 | -1.2% | 57,410 | 42,633,733 |
| 2024-12-13 | 7.62 | 7.62 | 7.41 | 7.47 | -1.58% | 58,184 | 43,554,559 |
| 2024-12-12 | 7.37 | 7.6 | 7.36 | 7.59 | +2.85% | 91,135 | 68,334,492 |
| 2024-12-11 | 7.3 | 7.38 | 7.3 | 7.38 | +0.96% | 41,475 | 30,490,562 |
| 2024-12-10 | 7.5 | 7.55 | 7.28 | 7.31 | -0.27% | 68,956 | 50,934,141 |
| 2024-12-09 | 7.36 | 7.43 | 7.18 | 7.33 | -0.68% | 70,639 | 51,615,134 |
| 2024-12-06 | 7.42 | 7.43 | 7.23 | 7.38 | -1.34% | 99,222 | 72,634,213 |
| 2024-12-05 | 7.52 | 7.59 | 7.29 | 7.48 | -0.27% | 136,571 | 100,912,987 |
| 2024-12-04 | 7.17 | 7.88 | 7.06 | 7.5 | +4.6% | 193,948 | 145,211,915 |
| 2024-12-03 | 7.2 | 7.26 | 7.11 | 7.17 | -0.69% | 46,173 | 33,135,907 |
| 2024-12-02 | 7.18 | 7.25 | 7.14 | 7.22 | +0.98% | 75,353 | 54,236,614 |
| 2024-11-29 | 7.03 | 7.34 | 7.03 | 7.15 | +1.13% | 56,128 | 40,141,630 |
| 2024-11-28 | 7.07 | 7.16 | 7 | 7.07 | 0% | 62,301 | 44,158,291 |
| 2024-11-27 | 7.07 | 7.07 | 6.8 | 7.07 | -0.84% | 69,939 | 48,514,213 |
| 2024-11-26 | 7.17 | 7.25 | 7.02 | 7.13 | -0.56% | 94,640 | 67,397,742 |
| 2024-11-25 | 6.81 | 7.25 | 6.74 | 7.17 | +6.54% | 131,650 | 92,361,736 |
| 2024-11-22 | 7.02 | 7.06 | 6.71 | 6.73 | -3.99% | 55,778 | 38,444,609 |
| 2024-11-21 | 6.88 | 7.01 | 6.81 | 7.01 | +1.59% | 45,267 | 31,406,283 |
| 2024-11-20 | 6.75 | 6.9 | 6.71 | 6.9 | +2.83% | 47,479 | 32,407,763 |
| 2024-11-19 | 6.61 | 6.73 | 6.52 | 6.71 | +1.98% | 34,407 | 22,752,805 |
| 2024-11-18 | 6.7 | 6.95 | 6.49 | 6.58 | -1.35% | 47,688 | 31,597,112 |
| 2024-11-15 | 6.81 | 6.94 | 6.64 | 6.67 | -2.63% | 54,514 | 37,111,056 |
| 2024-11-14 | 7.01 | 7.09 | 6.8 | 6.85 | -2.56% | 47,851 | 33,062,278 |
| 2024-11-13 | 6.95 | 7.06 | 6.81 | 7.03 | +0.86% | 48,792 | 33,912,415 |
| 2024-11-12 | 7 | 7.14 | 6.91 | 6.97 | -0.43% | 75,308 | 52,975,654 |
| 2024-11-11 | 6.87 | 7.02 | 6.79 | 7 | +2.79% | 72,120 | 49,817,114 |
| 2024-11-08 | 6.94 | 6.98 | 6.77 | 6.81 | -1.02% | 57,382 | 39,230,710 |
| 2024-11-07 | 6.68 | 6.89 | 6.64 | 6.88 | +2.84% | 65,189 | 44,367,571 |
| 2024-11-06 | 6.69 | 6.77 | 6.62 | 6.69 | -0.15% | 55,993 | 37,578,334 |
| 2024-11-05 | 6.64 | 6.73 | 6.61 | 6.7 | +0.9% | 50,600 | 33,789,453 |
| 2024-11-04 | 6.6 | 6.67 | 6.46 | 6.64 | +1.84% | 31,393 | 20,719,253 |
| 2024-11-01 | 6.69 | 6.89 | 6.51 | 6.52 | -3.55% | 70,213 | 46,742,210 |
| 2024-10-31 | 6.65 | 6.77 | 6.65 | 6.76 | +1.81% | 56,608 | 38,002,900 |
| 2024-10-30 | 6.63 | 6.73 | 6.54 | 6.64 | +0.15% | 53,317 | 35,355,769 |
| 2024-10-29 | 6.8 | 6.85 | 6.61 | 6.63 | -2.64% | 58,981 | 39,493,743 |
| 2024-10-28 | 6.52 | 6.82 | 6.51 | 6.81 | +1.79% | 95,790 | 64,515,121 |
| 2024-10-25 | 6.68 | 6.73 | 6.65 | 6.69 | +0.6% | 45,633 | 30,525,109 |
| 2024-10-24 | 6.62 | 6.7 | 6.58 | 6.65 | 0% | 39,370 | 26,095,922 |
| 2024-10-23 | 6.68 | 6.75 | 6.62 | 6.65 | -0.6% | 50,134 | 33,423,147 |
| 2024-10-22 | 6.76 | 6.76 | 6.54 | 6.69 | -2.48% | 93,068 | 61,788,048 |
| 2024-10-21 | 6.51 | 6.99 | 6.41 | 6.86 | +5.21% | 140,238 | 94,490,686 |
| 2024-10-18 | 6.26 | 6.89 | 6.26 | 6.52 | +3.16% | 78,274 | 51,347,058 |
| 2024-10-17 | 6.45 | 6.51 | 6.32 | 6.32 | -1.56% | 28,884 | 18,499,260 |
| 2024-10-16 | 6.36 | 6.5 | 6.27 | 6.42 | +1.1% | 30,855 | 19,820,085 |
| 2024-10-15 | 6.55 | 6.58 | 6.34 | 6.35 | -2.46% | 34,231 | 22,005,351 |
| 2024-10-14 | 6.37 | 6.53 | 6.28 | 6.51 | +3.66% | 49,034 | 31,474,122 |
| 2024-10-11 | 6.5 | 6.5 | 6.23 | 6.28 | -3.24% | 44,695 | 28,359,341 |
| 2024-10-10 | 6.46 | 6.65 | 6.27 | 6.49 | +0.78% | 65,817 | 42,507,376 |
| 2024-10-09 | 6.98 | 6.98 | 6.44 | 6.44 | -9.93% | 109,467 | 72,853,474 |
| 2024-10-08 | 7.55 | 7.57 | 6.8 | 7.15 | +3.92% | 192,318 | 137,699,178 |
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：